Baozun Inc. (BZUN)
NASDAQ: BZUN
· Real-Time Price · USD
2.77
0.02 (0.73%)
At close: Aug 15, 2025, 3:59 PM
2.77
-0.18%
After-hours: Aug 15, 2025, 04:10 PM EDT
BZUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.77 | 2.83 | 2.73 | 2.75 | 2.75 | -1.43% | 115,031 |
| Aug 13, 2025 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | 2.95% | 152,200 |
| Aug 12, 2025 | 2.63 | 2.71 | 2.62 | 2.71 | 2.71 | 3.04% | 93,427 |
| Aug 11, 2025 | 2.62 | 2.67 | 2.60 | 2.63 | 2.63 | -0.75% | 79,117 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.61 | 2.65 | 2.65 | -1.12% | 59,800 |
| Aug 7, 2025 | 2.71 | 2.71 | 2.65 | 2.68 | 2.68 | -0.74% | 72,609 |
| Aug 6, 2025 | 2.73 | 2.77 | 2.66 | 2.70 | 2.70 | -0.37% | 115,416 |
| Aug 5, 2025 | 2.69 | 2.73 | 2.68 | 2.71 | 2.71 | 1.50% | 75,400 |
| Aug 4, 2025 | 2.67 | 2.70 | 2.60 | 2.67 | 2.67 | 1.52% | 161,399 |
| Aug 1, 2025 | 2.70 | 2.71 | 2.58 | 2.63 | 2.63 | -2.95% | 241,500 |
| Jul 31, 2025 | 2.81 | 2.85 | 2.70 | 2.71 | 2.71 | -4.24% | 338,600 |
| Jul 30, 2025 | 2.80 | 3.04 | 2.76 | 2.83 | 2.83 | 1.07% | 658,200 |
| Jul 29, 2025 | 2.78 | 2.97 | 2.78 | 2.80 | 2.80 | 0.72% | 249,200 |
| Jul 28, 2025 | 2.79 | 2.82 | 2.75 | 2.78 | 2.78 | -0.71% | 142,625 |
| Jul 25, 2025 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | -0.71% | 169,600 |
| Jul 24, 2025 | 2.98 | 3.00 | 2.79 | 2.82 | 2.82 | -5.69% | 574,300 |
| Jul 23, 2025 | 2.97 | 3.05 | 2.96 | 2.99 | 2.99 | 0.67% | 230,282 |
| Jul 22, 2025 | 3.07 | 3.08 | 2.90 | 2.97 | 2.97 | -3.26% | 635,100 |
| Jul 21, 2025 | 3.10 | 3.19 | 3.05 | 3.07 | 3.07 | -0.65% | 222,916 |
| Jul 18, 2025 | 3.14 | 3.22 | 3.08 | 3.09 | 3.09 | -0.32% | 381,714 |