Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc. - American Depositary Shares (NQ:BZUN)

2.760 -0.040 (-1.43%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 2.900 2.940 2.780 2.800 227,033 -0.13(-4.44%)
Mar 27, 2025 2.830 2.970 2.830 2.930 224,570 +0.03(+1.03%)
Mar 26, 2025 2.920 2.970 2.860 2.900 254,532 -0.05(-1.69%)
Mar 25, 2025 2.960 3.015 2.945 2.950 219,198 -0.07(-2.32%)
Mar 24, 2025 3.070 3.080 2.985 3.020 204,629 +0.02(+0.67%)
Mar 21, 2025 3.030 3.060 2.920 3.000 339,139 -0.06(-1.80%)
Mar 20, 2025 3.340 3.376 3.030 3.055 815,323 -0.44(-12.71%)
Mar 19, 2025 3.510 3.510 3.370 3.500 317,244 +0.02(+0.57%)
Mar 18, 2025 3.500 3.511 3.399 3.480 190,540 -0.01(-0.29%)
Mar 17, 2025 3.380 3.518 3.370 3.490 236,058 +0.11(+3.25%)
Mar 14, 2025 3.300 3.425 3.250 3.380 285,846 +0.19(+5.96%)
Mar 13, 2025 3.270 3.298 3.180 3.190 173,238 -0.10(-3.04%)
Mar 12, 2025 3.240 3.305 3.189 3.290 237,099 +0.03(+0.92%)
Mar 11, 2025 3.280 3.340 3.180 3.260 223,632 +0.03(+0.93%)
Mar 10, 2025 3.230 3.310 3.180 3.230 253,175 -0.11(-3.29%)
Mar 07, 2025 3.320 3.415 3.260 3.340 166,093 +0.05(+1.52%)
Mar 06, 2025 3.350 3.350 3.245 3.290 125,926 -0.02(-0.60%)
Mar 05, 2025 3.180 3.330 3.160 3.310 194,802 +0.21(+6.77%)
Mar 04, 2025 3.070 3.180 3.030 3.100 224,638 +0.04(+1.31%)
Mar 03, 2025 3.170 3.220 3.040 3.060 361,914 -0.12(-3.77%)
Feb 28, 2025 3.160 3.280 3.159 3.180 233,151 -0.07(-2.15%)
Feb 27, 2025 3.370 3.370 3.220 3.250 333,166 -0.19(-5.52%)
Feb 26, 2025 3.450 3.520 3.370 3.440 222,127 +0.13(+3.93%)
Feb 25, 2025 3.340 3.399 3.250 3.310 224,747 -0.00(-0.15%)
Feb 24, 2025 3.640 3.664 3.300 3.315 606,748 -0.42(-11.13%)
Feb 21, 2025 3.670 3.885 3.630 3.730 605,979 +0.11(+3.04%)
Feb 20, 2025 3.660 3.830 3.560 3.620 494,783 +0.09(+2.55%)
Feb 19, 2025 3.640 3.640 3.510 3.530 361,159 -0.11(-3.02%)
Feb 18, 2025 3.840 3.880 3.600 3.640 451,278 -0.11(-2.93%)
Feb 14, 2025 3.940 3.970 3.720 3.750 612,496 -0.06(-1.57%)
Feb 13, 2025 3.680 3.830 3.576 3.810 791,968 +0.09(+2.42%)
Feb 12, 2025 3.500 3.800 3.450 3.720 1,450,005 +0.29(+8.45%)
Feb 11, 2025 3.460 3.520 3.320 3.430 316,270 -0.09(-2.56%)
Feb 10, 2025 3.470 3.555 3.410 3.520 441,018 +0.15(+4.45%)
Feb 07, 2025 3.250 3.510 3.230 3.370 494,292 +0.18(+5.64%)
Feb 06, 2025 3.210 3.330 3.190 3.190 365,423 +0.01(+0.31%)
Feb 05, 2025 3.190 3.200 3.135 3.180 146,716 -0.07(-2.15%)
Feb 04, 2025 3.140 3.300 3.100 3.250 219,138 +0.15(+4.84%)
Feb 03, 2025 3.100 3.190 3.050 3.100 319,792 -0.13(-4.02%)
Jan 31, 2025 3.160 3.370 3.160 3.230 779,249 -0.12(-3.58%)
Jan 30, 2025 3.040 3.425 3.040 3.350 1,058,812 +0.29(+9.48%)
Jan 29, 2025 3.120 3.260 3.040 3.060 489,037 -0.12(-3.77%)
Jan 28, 2025 3.110 3.200 3.020 3.180 525,916 +0.12(+3.92%)
Jan 27, 2025 3.050 3.100 2.973 3.060 352,578 +0.01(+0.33%)
Jan 24, 2025 2.900 3.070 2.885 3.050 355,288 +0.17(+5.90%)
Jan 23, 2025 2.880 2.890 2.820 2.880 146,834 -0.01(-0.35%)
Jan 22, 2025 2.880 2.930 2.800 2.890 251,521 +0.00(+0.00%)
Jan 21, 2025 2.900 2.945 2.800 2.890 344,554 +0.01(+0.35%)
Jan 17, 2025 2.830 2.950 2.825 2.880 310,572 +0.11(+3.97%)
Jan 16, 2025 2.870 2.870 2.745 2.770 252,097 -0.09(-3.15%)
Jan 15, 2025 2.820 2.879 2.790 2.860 278,035 +0.12(+4.38%)
Jan 14, 2025 2.760 2.810 2.700 2.740 250,294 +0.03(+1.11%)
Jan 13, 2025 2.730 2.730 2.670 2.710 258,717 -0.01(-0.37%)
Jan 10, 2025 2.880 2.880 2.720 2.720 436,523 -0.21(-7.17%)
Jan 08, 2025 2.960 3.010 2.910 2.930 296,167 -0.10(-3.30%)
Jan 07, 2025 2.950 3.090 2.930 3.030 456,500 +0.06(+2.02%)
Jan 06, 2025 2.910 3.035 2.870 2.970 802,867 +0.10(+3.48%)
Jan 03, 2025 2.780 2.929 2.770 2.870 567,078 +0.10(+3.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.