Baozun Inc. (BZUN)
3.17
-0.08 (-2.46%)
At close: Feb 28, 2025, 3:59 PM
3.18
0.32%
After-hours: Feb 28, 2025, 04:00 PM EST
BZUN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.16 | 3.28 | 3.16 | 3.18 | -0.07 | -2.15% | 218,248 |
| Feb 27, 2025 | 3.37 | 3.37 | 3.22 | 3.25 | -0.19 | -5.52% | 333,200 |
| Feb 26, 2025 | 3.45 | 3.52 | 3.37 | 3.44 | 0.13 | 3.93% | 222,129 |
| Feb 25, 2025 | 3.34 | 3.40 | 3.25 | 3.31 | -0.01 | -0.30% | 224,804 |
| Feb 24, 2025 | 3.64 | 3.66 | 3.30 | 3.32 | -0.41 | -10.99% | 607,009 |
| Feb 21, 2025 | 3.67 | 3.89 | 3.63 | 3.73 | 0.11 | 3.04% | 606,000 |
| Feb 20, 2025 | 3.66 | 3.83 | 3.56 | 3.62 | 0.09 | 2.55% | 495,213 |
| Feb 19, 2025 | 3.64 | 3.64 | 3.51 | 3.53 | -0.11 | -3.02% | 365,015 |
| Feb 18, 2025 | 3.84 | 3.88 | 3.60 | 3.64 | -0.11 | -2.93% | 451,303 |
| Feb 14, 2025 | 3.94 | 3.97 | 3.72 | 3.75 | -0.06 | -1.57% | 612,500 |
| Feb 13, 2025 | 3.68 | 3.83 | 3.58 | 3.81 | 0.09 | 2.42% | 792,355 |
| Feb 12, 2025 | 3.50 | 3.80 | 3.45 | 3.72 | 0.29 | 8.45% | 1,451,707 |
| Feb 11, 2025 | 3.46 | 3.52 | 3.32 | 3.43 | -0.09 | -2.56% | 316,670 |
| Feb 10, 2025 | 3.47 | 3.56 | 3.41 | 3.52 | 0.15 | 4.45% | 442,900 |
| Feb 7, 2025 | 3.25 | 3.51 | 3.23 | 3.37 | 0.18 | 5.64% | 494,292 |
| Feb 6, 2025 | 3.21 | 3.33 | 3.19 | 3.19 | 0.01 | 0.31% | 365,423 |
| Feb 5, 2025 | 3.19 | 3.20 | 3.14 | 3.18 | -0.07 | -2.15% | 146,716 |
| Feb 4, 2025 | 3.14 | 3.30 | 3.10 | 3.25 | 0.15 | 4.84% | 219,138 |
| Feb 3, 2025 | 3.10 | 3.19 | 3.05 | 3.10 | -0.13 | -4.02% | 319,802 |
| Jan 31, 2025 | 3.16 | 3.37 | 3.16 | 3.23 | -0.12 | -3.58% | 779,249 |
| Jan 30, 2025 | 3.04 | 3.43 | 3.04 | 3.35 | 0.29 | 9.48% | 1,061,500 |
| Jan 29, 2025 | 3.12 | 3.26 | 3.04 | 3.06 | -0.12 | -3.77% | 490,300 |
| Jan 28, 2025 | 3.11 | 3.20 | 3.02 | 3.18 | 0.12 | 3.92% | 527,902 |
| Jan 27, 2025 | 3.05 | 3.10 | 2.97 | 3.06 | 0.01 | 0.33% | 353,932 |
| Jan 24, 2025 | 2.90 | 3.07 | 2.89 | 3.05 | 0.17 | 5.90% | 355,300 |
| Jan 23, 2025 | 2.88 | 2.89 | 2.82 | 2.88 | -0.01 | -0.35% | 146,834 |
| Jan 22, 2025 | 2.88 | 2.93 | 2.80 | 2.89 | 0.00 | 0.00% | 251,521 |
| Jan 21, 2025 | 2.90 | 2.95 | 2.80 | 2.89 | 0.01 | 0.35% | 344,600 |
| Jan 17, 2025 | 2.83 | 2.95 | 2.83 | 2.88 | 0.11 | 3.97% | 310,600 |
| Jan 16, 2025 | 2.87 | 2.87 | 2.75 | 2.77 | -0.09 | -3.15% | 252,202 |
| Jan 15, 2025 | 2.82 | 2.88 | 2.79 | 2.86 | 0.12 | 4.38% | 278,044 |
| Jan 14, 2025 | 2.76 | 2.81 | 2.70 | 2.74 | 0.03 | 1.11% | 250,300 |
| Jan 13, 2025 | 2.73 | 2.73 | 2.67 | 2.71 | -0.01 | -0.37% | 258,717 |
| Jan 10, 2025 | 2.88 | 2.88 | 2.72 | 2.72 | -0.21 | -7.17% | 436,523 |
| Jan 8, 2025 | 2.96 | 3.01 | 2.91 | 2.93 | -0.10 | -3.30% | 296,200 |
| Jan 7, 2025 | 2.95 | 3.09 | 2.93 | 3.03 | 0.06 | 2.02% | 456,500 |
| Jan 6, 2025 | 2.91 | 3.04 | 2.87 | 2.97 | 0.10 | 3.48% | 802,980 |
| Jan 3, 2025 | 2.78 | 2.93 | 2.77 | 2.87 | 0.10 | 3.61% | 567,078 |
| Jan 2, 2025 | 2.74 | 2.92 | 2.72 | 2.77 | 0.05 | 1.84% | 332,424 |
| Dec 31, 2024 | 2.76 | 2.83 | 2.70 | 2.72 | -0.04 | -1.45% | 657,249 |
| Dec 30, 2024 | 2.85 | 2.89 | 2.64 | 2.76 | -0.14 | -4.83% | 941,521 |
| Dec 27, 2024 | 2.97 | 3.09 | 2.88 | 2.90 | -0.10 | -3.33% | 411,700 |
| Dec 26, 2024 | 3.22 | 3.24 | 2.91 | 3.00 | -0.26 | -7.98% | 1,151,528 |
| Dec 24, 2024 | 3.10 | 3.35 | 3.10 | 3.26 | 0.20 | 6.54% | 298,842 |
| Dec 23, 2024 | 3.10 | 3.14 | 2.98 | 3.06 | -0.07 | -2.24% | 573,408 |
| Dec 20, 2024 | 3.02 | 3.23 | 3.02 | 3.13 | 0.08 | 2.62% | 302,700 |
| Dec 19, 2024 | 3.07 | 3.18 | 3.02 | 3.05 | -0.06 | -1.93% | 400,600 |
| Dec 18, 2024 | 3.13 | 3.29 | 3.06 | 3.11 | -0.04 | -1.27% | 520,641 |
| Dec 17, 2024 | 3.50 | 3.60 | 3.01 | 3.15 | -0.55 | -14.86% | 1,877,041 |
| Dec 16, 2024 | 2.70 | 3.77 | 2.68 | 3.70 | 0.98 | 36.03% | 6,765,740 |