BZUN - Baozun Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201947.5548.7347.5048.1948.191,218,957
Jun 25, 201948.2248.2745.5546.8946.891,892,900
Jun 24, 201949.5750.0047.8648.6448.641,398,400
Jun 21, 201950.5050.5048.9549.4149.411,962,100
Jun 20, 201950.1052.0450.0050.6350.632,863,400
Jun 19, 201947.4849.0047.0648.9148.911,590,300
Jun 18, 201945.1847.5044.9247.2247.221,742,700
Jun 17, 201945.0046.0044.2344.6644.66846,500
Jun 14, 201944.3945.5844.0544.5944.592,015,400
Jun 13, 201943.6445.0943.2645.0145.011,450,700
Jun 12, 201941.9043.7841.8543.5943.59991,900
Jun 11, 201943.8543.9042.6043.0943.09946,200
Jun 10, 201942.9844.2442.2942.5142.511,117,900
Jun 07, 201940.0642.7540.0442.0442.04956,600
Jun 06, 201939.7840.2939.3939.9839.98555,100
Jun 05, 201941.2541.3638.5540.0040.002,337,800
Jun 04, 201938.2640.5537.6540.5040.501,568,000
Jun 03, 201939.2239.5737.3137.7137.711,336,600
May 31, 201938.5440.2537.9539.2339.231,333,900
May 30, 201938.9540.3638.9539.4939.491,409,700
May 29, 201937.2539.4536.0038.8338.832,841,800
May 28, 201937.0938.3737.0437.9337.932,255,000
May 24, 201937.4238.3336.5436.6336.631,046,100
May 23, 201937.2537.4535.7036.6136.612,324,200
May 22, 201938.0238.9638.0138.2838.281,191,700
May 21, 201938.1938.7237.5938.5038.50851,800
May 20, 201938.5938.5936.8937.5937.592,566,200
May 17, 201940.3640.6839.2139.6439.641,658,700
May 16, 201941.7342.6941.4241.6341.631,204,500
May 15, 201940.9142.0540.8341.6941.691,544,700
May 14, 201940.0041.3939.5041.1941.191,507,900
May 13, 201939.0339.8038.0039.1739.172,565,100
May 10, 201942.8442.9940.2642.3542.351,832,400
May 09, 201941.5043.3840.1542.7942.791,926,400
May 08, 201943.0044.7043.0043.1543.151,192,500
May 07, 201945.7745.7742.1543.4543.452,593,900
May 06, 201945.1446.6644.4746.1346.132,539,800
May 03, 201948.1049.1047.8248.9548.951,143,700
May 02, 201947.7148.3246.6047.6347.631,122,300
May 01, 201948.7448.8447.5547.9147.911,073,500
Apr 30, 201947.3448.7546.8548.5048.501,866,400
Apr 29, 201945.6847.7945.4647.5347.531,970,000
Apr 26, 201944.5045.6044.3345.2645.261,775,000
Apr 25, 201944.7445.1043.0344.5944.593,648,700
Apr 24, 201945.0045.1744.2544.5044.503,304,400
Apr 23, 201943.5945.2843.4744.6144.613,395,600
Apr 22, 201941.3243.5941.0143.4843.482,346,000
Apr 18, 201941.6043.0841.3041.7741.772,752,000
Apr 17, 201941.3541.9541.2041.6641.662,715,600
Apr 16, 201940.5441.2839.5240.9640.962,172,900
Apr 15, 201941.3741.5039.6340.4040.401,972,700
Apr 12, 201942.3442.8540.7941.7541.752,143,200
Apr 11, 201942.5042.9241.2141.8641.861,419,900
Apr 10, 201942.7443.1542.2442.8742.871,461,900
Apr 09, 201942.2142.9641.8342.8642.861,613,100
Apr 08, 201942.6943.2542.0842.4842.481,480,500
Apr 05, 201940.6542.9240.3542.8542.853,480,900
Apr 04, 201942.7042.9340.7241.0541.052,882,000
Apr 03, 201942.6844.4942.4044.2544.252,269,200
Apr 02, 201941.9342.4141.5842.0042.00693,800
Apr 01, 201942.6943.4841.3442.0042.002,171,200
Mar 29, 201939.7141.9739.6641.5441.542,617,800
Mar 28, 201938.0039.1637.8239.1339.131,443,100
Mar 27, 201937.9239.1037.4237.8237.824,570,100
Mar 26, 201937.1537.9936.8437.8337.831,001,800
Mar 25, 201935.9937.1335.7836.9236.921,231,100
Mar 22, 201937.8037.8836.6236.6536.651,262,100
Mar 21, 201936.4938.1836.4937.9937.991,610,100
Mar 20, 201938.8138.8136.5036.8136.811,855,300
Mar 19, 201938.6339.2338.3338.9838.981,353,800
Mar 18, 201937.7739.0037.5838.2938.291,797,700
Mar 15, 201936.2137.4636.0837.2737.271,723,500
Mar 14, 201935.7536.4535.2535.9535.951,670,900
Mar 13, 201935.0036.2534.7935.9335.931,604,000
Mar 12, 201935.6935.6934.8735.2335.231,826,300
Mar 11, 201934.7435.3134.5535.0335.031,969,100
Mar 08, 201933.0335.5732.4534.4134.413,012,500
Mar 07, 201938.3838.3834.7234.9434.945,078,300
Mar 06, 201942.0043.8937.1238.8938.898,060,800
Mar 05, 201938.5839.9537.8839.4439.445,021,400
Mar 04, 201937.7838.6337.1738.6038.602,454,300
Mar 01, 201938.5038.5936.5037.0637.062,489,600
Feb 28, 201938.1538.2837.2037.4537.451,347,400
Feb 27, 201938.2438.8937.6437.7937.791,494,300
Feb 26, 201938.1838.8537.3638.5238.521,646,900
Feb 25, 201939.5039.6737.6138.5138.513,142,600
Feb 22, 201935.0837.0335.0836.9836.981,785,900
Feb 21, 201935.5635.9734.0034.5834.581,172,100
Feb 20, 201934.1436.0734.0635.6435.642,524,100
Feb 19, 201932.8034.1432.5033.9633.962,087,300
Feb 15, 201935.0735.1533.0133.1433.142,048,800
Feb 14, 201934.8835.1534.4034.8434.84668,700
Feb 13, 201935.0335.2034.3434.9734.971,570,100
Feb 12, 201934.5634.6933.9034.5834.581,286,900
Feb 11, 201934.6135.3533.6834.1334.131,552,100
Feb 08, 201933.5934.6033.3134.0434.04925,300
Feb 07, 201935.8836.0933.5534.1134.111,780,400
Feb 06, 201936.2736.8735.7636.3736.37827,100
Feb 05, 201936.0137.4236.0136.2036.201,127,500
Feb 04, 201935.1436.2734.7235.9035.901,342,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...