Baozun Inc. (BZUN)
NASDAQ: BZUN
· Real-Time Price · USD
4.04
-0.10 (-2.42%)
At close: Oct 02, 2025, 3:59 PM
4.05
0.25%
After-hours: Oct 02, 2025, 06:58 PM EDT
BZUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.20 | 4.25 | 4.03 | 4.04 | 4.04 | -2.42% | 155,390 |
| Oct 1, 2025 | 4.05 | 4.15 | 4.01 | 4.14 | 4.14 | 2.22% | 132,711 |
| Sep 30, 2025 | 4.06 | 4.15 | 4.01 | 4.05 | 4.05 | 0.25% | 167,327 |
| Sep 29, 2025 | 4.11 | 4.27 | 4.02 | 4.04 | 4.04 | -0.49% | 229,561 |
| Sep 26, 2025 | 4.05 | 4.11 | 3.96 | 4.06 | 4.06 | -0.49% | 157,754 |
| Sep 25, 2025 | 4.24 | 4.27 | 4.08 | 4.08 | 4.08 | -1.69% | 328,509 |
| Sep 24, 2025 | 4.06 | 4.22 | 4.02 | 4.15 | 4.15 | 2.72% | 278,000 |
| Sep 23, 2025 | 4.31 | 4.36 | 4.01 | 4.04 | 4.04 | -7.13% | 357,000 |
| Sep 22, 2025 | 4.19 | 4.55 | 4.19 | 4.35 | 4.35 | 4.57% | 409,435 |
| Sep 19, 2025 | 4.40 | 4.40 | 4.13 | 4.16 | 4.16 | -5.45% | 458,534 |
| Sep 18, 2025 | 4.52 | 4.52 | 4.29 | 4.40 | 4.40 | -3.93% | 379,222 |
| Sep 17, 2025 | 4.60 | 4.67 | 4.47 | 4.58 | 4.58 | 1.33% | 264,319 |
| Sep 16, 2025 | 4.58 | 4.62 | 4.32 | 4.52 | 4.52 | -1.74% | 687,889 |
| Sep 15, 2025 | 4.80 | 4.85 | 4.54 | 4.60 | 4.60 | -3.56% | 690,400 |
| Sep 12, 2025 | 4.56 | 4.88 | 4.46 | 4.77 | 4.77 | 6.95% | 1,524,337 |
| Sep 11, 2025 | 3.95 | 4.50 | 3.90 | 4.46 | 4.46 | 12.34% | 1,329,835 |
| Sep 10, 2025 | 3.89 | 3.97 | 3.74 | 3.97 | 3.97 | 3.12% | 424,864 |
| 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 |
Page 1 of 131