Baozun Inc. (BZUN)
NASDAQ: BZUN
· Real-Time Price · USD
4.46
0.49 (12.34%)
At close: Sep 11, 2025, 3:59 PM
4.42
-0.90%
After-hours: Sep 11, 2025, 05:13 PM EDT
BZUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.89 | 3.97 | 3.74 | 3.97 | 3.97 | 3.12% | 423,960 |
| Sep 9, 2025 | 3.92 | 3.96 | 3.78 | 3.85 | 3.85 | -1.79% | 610,304 |
| Sep 8, 2025 | 3.58 | 3.94 | 3.50 | 3.92 | 3.92 | 9.50% | 931,927 |
| Sep 5, 2025 | 3.84 | 3.84 | 3.55 | 3.58 | 3.58 | -7.25% | 619,800 |
| Sep 4, 2025 | 4.01 | 4.01 | 3.75 | 3.86 | 3.86 | -4.22% | 836,108 |
| Sep 3, 2025 | 3.82 | 4.08 | 3.72 | 4.03 | 4.03 | 6.33% | 1,429,508 |
| Sep 2, 2025 | 3.35 | 3.99 | 3.31 | 3.79 | 3.79 | 11.80% | 2,106,172 |
| Aug 29, 2025 | 3.15 | 3.39 | 3.09 | 3.39 | 3.39 | 6.27% | 684,200 |
| Aug 28, 2025 | 2.78 | 3.19 | 2.72 | 3.19 | 3.19 | 12.72% | 797,603 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | -5.98% | 330,279 |
| Aug 26, 2025 | 3.11 | 3.15 | 3.00 | 3.01 | 3.01 | -1.31% | 351,547 |
| Aug 25, 2025 | 2.94 | 3.10 | 2.94 | 3.05 | 3.05 | 4.45% | 311,027 |
| Aug 22, 2025 | 2.89 | 2.98 | 2.89 | 2.92 | 2.92 | 2.10% | 237,844 |
| Aug 21, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.51% | 87,400 |
| Aug 20, 2025 | 2.88 | 2.94 | 2.78 | 2.79 | 2.79 | -3.12% | 251,900 |
| Aug 19, 2025 | 2.83 | 2.97 | 2.83 | 2.88 | 2.88 | 1.41% | 476,300 |
| Aug 18, 2025 | 2.77 | 2.85 | 2.77 | 2.84 | 2.84 | 2.53% | 148,500 |
| Aug 15, 2025 | 2.74 | 2.85 | 2.74 | 2.77 | 2.77 | 0.73% | 200,931 |
| Aug 14, 2025 | 2.77 | 2.83 | 2.73 | 2.75 | 2.75 | -1.43% | 120,800 |
| Aug 13, 2025 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | 2.95% | 152,200 |