Baozun Inc. BZUN
3.49 USD +0.01 (+0.29%)
Regular-session close
3.49 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
3.40 Day range 3.54
2.10 52-week range 3.84
- YTD
- +31.20%
- 1 year
- +18.31%
BZUN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.44 | 3.54 | 3.40 | 3.49 | +0.01 | +0.29% | 164,148 |
| Nov 12, 2026 | 3.60 | 3.60 | 3.44 | 3.48 | -0.13 | -3.60% | 179,500 |
| Nov 11, 2026 | 3.57 | 3.64 | 3.50 | 3.61 | +0.03 | +0.84% | 136,400 |
| Nov 10, 2026 | 3.45 | 3.58 | 3.20 | 3.58 | +0.14 | +4.07% | 312,800 |
| Nov 9, 2026 | 3.40 | 3.46 | 3.30 | 3.44 | -0.02 | -0.58% | 134,400 |
| Nov 6, 2026 | 3.40 | 3.58 | 3.38 | 3.46 | +0.02 | +0.58% | 154,300 |
| Nov 5, 2026 | 3.50 | 3.59 | 3.31 | 3.44 | -0.02 | -0.58% | 260,300 |
| Nov 4, 2026 | 3.35 | 3.62 | 3.31 | 3.46 | +0.24 | +7.45% | 259,400 |
| Nov 3, 2026 | 3.27 | 3.27 | 3.17 | 3.22 | +0.05 | +1.58% | 110,800 |
| Nov 2, 2026 | 3.26 | 3.34 | 3.13 | 3.17 | -0.10 | -3.06% | 248,400 |
| Oct 30, 2026 | 3.31 | 3.37 | 3.22 | 3.27 | -0.09 | -2.68% | 113,500 |
| Oct 29, 2026 | 3.27 | 3.38 | 3.24 | 3.36 | +0.07 | +2.13% | 211,700 |
| Oct 28, 2026 | 3.32 | 3.40 | 3.26 | 3.29 | -0.06 | -1.79% | 157,400 |
| Oct 27, 2026 | 3.62 | 3.63 | 3.29 | 3.35 | -0.28 | -7.71% | 279,100 |
| Oct 26, 2026 | 3.57 | 3.69 | 3.50 | 3.63 | +0.07 | +1.97% | 340,600 |
| Oct 23, 2026 | 3.50 | 3.61 | 3.50 | 3.56 | +0.05 | +1.42% | 174,500 |
| Oct 22, 2026 | 3.50 | 3.63 | 3.46 | 3.51 | -0.11 | -3.04% | 310,900 |
| Oct 21, 2026 | 3.67 | 3.80 | 3.46 | 3.62 | -0.08 | -2.16% | 381,100 |
| Oct 20, 2026 | 3.82 | 3.90 | 3.64 | 3.70 | -0.14 | -3.65% | 321,500 |
| Oct 19, 2026 | 3.75 | 3.92 | 3.66 | 3.84 | +0.12 | +3.23% | 386,700 |
| Oct 16, 2026 | 3.68 | 3.90 | 3.63 | 3.72 | +0.05 | +1.36% | 906,200 |
| Oct 15, 2026 | 3.35 | 3.70 | 3.35 | 3.67 | +0.32 | +9.55% | 847,200 |
| Oct 14, 2026 | 3.48 | 3.50 | 3.32 | 3.35 | -0.12 | -3.46% | 365,500 |
| Oct 13, 2026 | 3.38 | 3.48 | 3.33 | 3.47 | +0.07 | +2.06% | 240,500 |
| Oct 12, 2026 | 3.49 | 3.49 | 3.28 | 3.40 | +0.09 | +2.72% | 392,500 |
| Oct 9, 2026 | 3.25 | 3.35 | 3.25 | 3.31 | +0.06 | +1.85% | 112,600 |
| Oct 8, 2026 | 3.44 | 3.45 | 3.18 | 3.25 | -0.30 | -8.45% | 318,900 |
| Oct 7, 2026 | 3.44 | 3.59 | 3.38 | 3.55 | +0.08 | +2.31% | 503,500 |
| Oct 6, 2026 | 3.30 | 3.58 | 3.30 | 3.47 | +0.18 | +5.47% | 674,200 |
| Oct 5, 2026 | 3.15 | 3.33 | 3.15 | 3.29 | +0.14 | +4.44% | 283,400 |
| Oct 2, 2026 | 3.07 | 3.18 | 2.97 | 3.15 | +0.08 | +2.61% | 249,800 |
| Oct 1, 2026 | 3.03 | 3.15 | 3.02 | 3.07 | +0.01 | +0.33% | 183,800 |
| Sep 30, 2026 | 3.03 | 3.11 | 2.97 | 3.06 | +0.01 | +0.33% | 217,300 |
| Sep 29, 2026 | 3.00 | 3.09 | 2.86 | 3.05 | -0.04 | -1.29% | 236,200 |
| Sep 28, 2026 | 2.99 | 3.10 | 2.89 | 3.09 | +0.15 | +5.10% | 326,400 |
| Sep 25, 2026 | 2.93 | 2.98 | 2.90 | 2.94 | 0.00 | 0.00% | 167,700 |
| Sep 24, 2026 | 3.01 | 3.20 | 2.91 | 2.94 | -0.06 | -2.00% | 555,900 |
| Sep 23, 2026 | 2.99 | 3.02 | 2.94 | 3.00 | +0.01 | +0.33% | 159,500 |
| Sep 22, 2026 | 2.94 | 3.02 | 2.89 | 2.99 | +0.06 | +2.05% | 184,200 |
| Sep 21, 2026 | 2.87 | 2.96 | 2.81 | 2.93 | +0.08 | +2.81% | 180,700 |
| Sep 18, 2026 | 2.80 | 2.90 | 2.78 | 2.85 | +0.07 | +2.52% | 216,500 |
| Sep 17, 2026 | 2.80 | 2.85 | 2.77 | 2.78 | +0.02 | +0.72% | 146,000 |
| Sep 16, 2026 | 2.72 | 2.83 | 2.71 | 2.76 | +0.03 | +1.10% | 160,800 |
| Sep 15, 2026 | 2.71 | 2.75 | 2.70 | 2.73 | +0.01 | +0.37% | 174,600 |
| Sep 14, 2026 | 2.72 | 2.79 | 2.70 | 2.72 | -0.01 | -0.37% | 98,900 |
| Sep 11, 2026 | 2.77 | 2.77 | 2.72 | 2.73 | -0.01 | -0.36% | 65,200 |
| Sep 10, 2026 | 2.75 | 2.79 | 2.72 | 2.74 | -0.01 | -0.36% | 139,400 |
| Sep 9, 2026 | 2.81 | 2.82 | 2.75 | 2.75 | -0.06 | -2.14% | 99,600 |
| Sep 8, 2026 | 2.87 | 2.88 | 2.80 | 2.81 | -0.06 | -2.09% | 132,700 |
| Sep 4, 2026 | 2.85 | 2.90 | 2.81 | 2.87 | +0.08 | +2.87% | 155,400 |
| Sep 3, 2026 | 2.82 | 2.85 | 2.77 | 2.79 | -0.03 | -1.06% | 109,500 |
| Sep 2, 2026 | 2.75 | 2.85 | 2.75 | 2.82 | +0.08 | +2.92% | 222,200 |
| Sep 1, 2026 | 2.82 | 2.86 | 2.73 | 2.74 | -0.10 | -3.52% | 193,700 |
| Aug 31, 2026 | 3.03 | 3.06 | 2.84 | 2.84 | -0.18 | -5.96% | 210,600 |
| Aug 28, 2026 | 3.11 | 3.31 | 3.02 | 3.02 | 0.00 | 0.00% | 462,800 |
| Aug 27, 2026 | 3.03 | 3.13 | 2.88 | 3.02 | +0.20 | +7.09% | 422,100 |
| Aug 26, 2026 | 2.84 | 2.88 | 2.79 | 2.82 | -0.01 | -0.35% | 178,200 |
| Aug 25, 2026 | 2.82 | 2.87 | 2.76 | 2.83 | +0.01 | +0.35% | 128,100 |
| Aug 24, 2026 | 2.81 | 2.93 | 2.81 | 2.82 | -0.02 | -0.70% | 111,000 |
| Aug 21, 2026 | 2.86 | 2.90 | 2.84 | 2.84 | +0.04 | +1.43% | 136,600 |
| Aug 20, 2026 | 2.96 | 2.96 | 2.77 | 2.80 | -0.02 | -0.71% | 56,900 |
| Aug 19, 2026 | 2.76 | 2.83 | 2.72 | 2.82 | +0.09 | +3.30% | 207,200 |
| Aug 18, 2026 | 2.82 | 2.82 | 2.73 | 2.73 | -0.05 | -1.80% | 88,600 |
| Aug 17, 2026 | 2.85 | 2.90 | 2.76 | 2.78 | -0.05 | -1.77% | 124,900 |
| Aug 14, 2026 | 2.89 | 2.89 | 2.83 | 2.83 | -0.06 | -2.08% | 122,500 |
65 days, newest first. Daily bars as drawn on the BZUN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.