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)

3.280 +0.210 (+6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 3.010 3.335 3.000 3.280 687,139 +0.21(+6.84%)
May 06, 2025 2.850 3.080 2.790 3.070 672,431 +0.22(+7.72%)
May 05, 2025 2.740 2.960 2.676 2.850 444,754 +0.01(+0.35%)
May 02, 2025 2.700 2.840 2.620 2.840 426,808 +0.20(+7.58%)
May 01, 2025 2.640 2.660 2.570 2.640 156,986 +0.03(+1.15%)
Apr 30, 2025 2.470 2.630 2.450 2.610 391,994 +0.06(+2.35%)
Apr 29, 2025 2.390 2.560 2.380 2.550 330,621 +0.17(+7.14%)
Apr 28, 2025 2.370 2.450 2.341 2.380 140,343 +0.00(+0.00%)
Apr 25, 2025 2.410 2.450 2.350 2.380 169,099 -0.04(-1.65%)
Apr 24, 2025 2.370 2.420 2.355 2.420 141,027 +0.06(+2.54%)
Apr 23, 2025 2.330 2.425 2.330 2.360 203,231 +0.08(+3.51%)
Apr 22, 2025 2.280 2.378 2.240 2.280 250,016 +0.08(+3.64%)
Apr 21, 2025 2.250 2.290 2.150 2.200 238,766 -0.03(-1.57%)
Apr 17, 2025 2.260 2.285 2.135 2.235 654,720 -0.01(-0.22%)
Apr 16, 2025 2.220 2.280 2.160 2.240 517,398 -0.08(-3.45%)
Apr 15, 2025 2.270 2.355 2.220 2.320 236,880 +0.05(+2.20%)
Apr 14, 2025 2.320 2.440 2.190 2.270 1,095,501 +0.00(+0.00%)
Apr 11, 2025 2.330 2.330 2.200 2.270 243,407 -0.01(-0.44%)
Apr 10, 2025 2.320 2.370 2.230 2.280 277,163 -0.01(-0.44%)
Apr 09, 2025 2.260 2.340 2.120 2.290 476,578 +0.09(+4.09%)
Apr 08, 2025 2.420 2.420 2.180 2.200 510,162 -0.14(-5.98%)
Apr 07, 2025 2.300 2.440 2.170 2.340 1,051,669 -0.06(-2.50%)
Apr 04, 2025 2.470 2.490 2.325 2.400 632,495 -0.24(-9.09%)
Apr 03, 2025 2.590 2.700 2.570 2.640 362,442 -0.11(-4.00%)
Apr 02, 2025 2.740 2.780 2.720 2.750 236,678 -0.01(-0.36%)
Apr 01, 2025 2.730 2.795 2.700 2.760 187,371 +0.03(+1.10%)
Mar 31, 2025 2.710 2.780 2.690 2.730 297,671 -0.07(-2.50%)
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%)
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 Of Service.