Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.450 -0.090 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.500 2.520 2.420 2.450 146,047 -0.09(-3.54%)
Jul 18, 2024 2.690 2.690 2.530 2.540 186,960 -0.16(-5.93%)
Jul 17, 2024 2.710 2.835 2.685 2.700 268,537 -0.08(-2.88%)
Jul 16, 2024 2.650 2.825 2.650 2.780 702,130 +0.12(+4.51%)
Jul 15, 2024 2.740 2.825 2.660 2.660 285,955 -0.19(-6.67%)
Jul 12, 2024 2.880 2.950 2.810 2.850 290,602 +0.07(+2.52%)
Jul 11, 2024 2.700 2.820 2.650 2.780 661,235 +0.14(+5.30%)
Jul 10, 2024 2.620 2.710 2.600 2.640 199,460 +0.00(+0.00%)
Jul 09, 2024 2.510 2.680 2.510 2.640 318,727 +0.09(+3.53%)
Jul 08, 2024 2.670 2.683 2.428 2.550 397,045 -0.04(-1.54%)
Jul 05, 2024 2.450 2.600 2.450 2.590 230,523 +0.05(+1.97%)
Jul 03, 2024 2.450 2.600 2.450 2.540 279,602 +0.12(+4.96%)
Jul 02, 2024 2.390 2.446 2.360 2.420 117,957 +0.02(+0.83%)
Jul 01, 2024 2.350 2.450 2.350 2.400 226,963 +0.06(+2.56%)
Jun 28, 2024 2.350 2.416 2.320 2.340 233,114 -0.01(-0.43%)
Jun 27, 2024 2.320 2.400 2.320 2.350 223,804 -0.04(-1.67%)
Jun 26, 2024 2.320 2.420 2.280 2.390 274,200 +0.04(+1.70%)
Jun 25, 2024 2.410 2.430 2.330 2.350 223,858 -0.06(-2.49%)
Jun 24, 2024 2.390 2.470 2.377 2.410 163,905 +0.02(+0.84%)
Jun 21, 2024 2.290 2.450 2.280 2.390 289,643 +0.08(+3.46%)
Jun 20, 2024 2.210 2.390 2.210 2.310 377,045 +0.11(+5.00%)
Jun 18, 2024 2.340 2.350 2.180 2.200 851,377 -0.15(-6.38%)
Jun 17, 2024 2.360 2.400 2.311 2.350 165,064 -0.01(-0.42%)
Jun 14, 2024 2.410 2.435 2.340 2.360 230,276 -0.03(-1.26%)
Jun 13, 2024 2.480 2.540 2.380 2.390 244,041 -0.08(-3.24%)
Jun 12, 2024 2.450 2.550 2.440 2.470 206,819 -0.01(-0.40%)
Jun 11, 2024 2.500 2.510 2.440 2.480 206,761 -0.07(-2.75%)
Jun 10, 2024 2.470 2.560 2.440 2.550 186,402 +0.09(+3.66%)
Jun 07, 2024 2.520 2.560 2.455 2.460 147,404 -0.10(-3.91%)
Jun 06, 2024 2.530 2.580 2.505 2.560 252,666 +0.01(+0.39%)
Jun 05, 2024 2.640 2.660 2.500 2.550 453,274 -0.08(-3.04%)
Jun 04, 2024 2.680 2.685 2.600 2.630 203,751 -0.06(-2.23%)
Jun 03, 2024 2.750 2.750 2.635 2.690 277,431 +0.02(+0.75%)
May 31, 2024 2.660 2.790 2.620 2.670 401,677 -0.11(-3.96%)
May 30, 2024 2.670 2.801 2.645 2.780 587,544 +0.06(+2.21%)
May 29, 2024 2.650 2.740 2.565 2.720 306,863 +0.06(+2.26%)
May 28, 2024 2.930 3.130 2.640 2.660 1,056,035 -0.05(-1.85%)
May 24, 2024 2.820 2.860 2.700 2.710 243,532 -0.11(-3.90%)
May 23, 2024 2.860 2.920 2.780 2.820 347,191 -0.08(-2.76%)
May 22, 2024 3.070 3.070 2.800 2.900 523,607 -0.19(-6.15%)
May 21, 2024 3.050 3.100 2.990 3.090 264,266 -0.03(-0.96%)
May 20, 2024 3.140 3.190 3.080 3.120 547,116 -0.03(-0.95%)
May 17, 2024 3.120 3.220 3.040 3.150 840,285 +0.06(+1.94%)
May 16, 2024 3.090 3.130 2.980 3.090 963,123 -0.01(-0.32%)
May 15, 2024 3.030 3.170 2.920 3.100 803,976 +0.09(+2.99%)
May 14, 2024 3.100 3.100 2.960 3.010 380,588 -0.08(-2.59%)
May 13, 2024 2.840 3.090 2.799 3.090 1,703,875 +0.35(+12.77%)
May 10, 2024 2.820 2.820 2.710 2.740 143,406 -0.04(-1.44%)
May 09, 2024 2.740 2.820 2.740 2.780 103,427 +0.04(+1.46%)
May 08, 2024 2.680 2.755 2.640 2.740 125,451 +0.02(+0.74%)
May 07, 2024 2.670 2.739 2.670 2.720 149,788 +0.01(+0.37%)
May 06, 2024 2.750 2.840 2.700 2.710 290,980 -0.04(-1.45%)
May 03, 2024 2.900 2.930 2.710 2.750 762,874 -0.11(-3.85%)
May 02, 2024 2.760 2.900 2.760 2.860 373,756 +0.16(+5.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.