Baozun Inc ADR (NQ: BZUN )

2.370 -0.170 (-6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.480 2.537 2.370 2.370 357,960 -0.17(-6.69%)
Apr 11, 2024 2.470 2.610 2.470 2.540 439,286 +0.07(+2.83%)
Apr 10, 2024 2.480 2.550 2.430 2.470 853,574 -0.01(-0.40%)
Apr 09, 2024 2.340 2.499 2.340 2.480 423,016 +0.18(+7.83%)
Apr 08, 2024 2.320 2.405 2.300 2.300 294,422 -0.03(-1.29%)
Apr 05, 2024 2.300 2.350 2.290 2.330 168,253 +0.03(+1.30%)
Apr 04, 2024 2.370 2.395 2.290 2.300 297,318 -0.02(-0.86%)
Apr 03, 2024 2.230 2.355 2.230 2.320 350,395 +0.06(+2.65%)
Apr 02, 2024 2.290 2.330 2.250 2.260 485,672 -0.07(-3.00%)
Apr 01, 2024 2.360 2.370 2.270 2.330 349,575 +0.03(+1.30%)
Mar 28, 2024 2.360 2.410 2.285 2.300 462,981 -0.02(-0.86%)
Mar 27, 2024 2.230 2.380 2.230 2.320 593,319 +0.04(+1.75%)
Mar 26, 2024 2.230 2.330 2.230 2.280 525,807 -0.01(-0.44%)
Mar 25, 2024 2.320 2.370 2.230 2.290 643,740 -0.01(-0.43%)
Mar 22, 2024 2.350 2.370 2.260 2.300 740,900 -0.10(-4.17%)
Mar 21, 2024 2.560 2.680 2.334 2.400 2,419,843 -0.48(-16.67%)
Mar 20, 2024 2.890 2.932 2.810 2.880 624,941 +0.08(+2.86%)
Mar 19, 2024 2.740 2.870 2.660 2.800 508,776 +0.06(+2.19%)
Mar 18, 2024 2.850 2.870 2.728 2.740 400,151 -0.09(-3.18%)
Mar 15, 2024 2.780 2.895 2.710 2.830 600,459 +0.05(+1.80%)
Mar 14, 2024 2.740 2.850 2.665 2.780 721,414 -0.06(-2.11%)
Mar 13, 2024 2.880 3.050 2.830 2.840 1,370,397 -0.06(-2.07%)
Mar 12, 2024 2.650 2.920 2.555 2.900 1,891,896 +0.35(+13.73%)
Mar 11, 2024 2.470 2.670 2.460 2.550 1,064,195 +0.11(+4.51%)
Mar 08, 2024 2.460 2.560 2.400 2.440 254,268 +0.03(+1.24%)
Mar 07, 2024 2.450 2.490 2.370 2.410 359,602 -0.06(-2.43%)
Mar 06, 2024 2.480 2.645 2.460 2.470 725,521 +0.07(+2.92%)
Mar 05, 2024 2.360 2.430 2.350 2.400 346,191 -0.02(-0.83%)
Mar 04, 2024 2.370 2.420 2.345 2.420 556,620 +0.06(+2.54%)
Mar 01, 2024 2.370 2.450 2.360 2.360 584,283 +0.00(+0.00%)
Feb 29, 2024 2.340 2.390 2.300 2.360 472,205 +0.05(+2.16%)
Feb 28, 2024 2.440 2.440 2.310 2.310 500,431 -0.14(-5.71%)
Feb 27, 2024 2.380 2.490 2.380 2.450 442,766 +0.09(+3.81%)
Feb 26, 2024 2.430 2.460 2.340 2.360 356,092 -0.05(-2.07%)
Feb 23, 2024 2.490 2.490 2.340 2.410 531,319 -0.05(-2.03%)
Feb 22, 2024 2.450 2.465 2.410 2.460 304,887 +0.06(+2.50%)
Feb 21, 2024 2.380 2.459 2.370 2.400 338,109 +0.04(+1.69%)
Feb 20, 2024 2.480 2.520 2.330 2.360 461,357 -0.14(-5.60%)
Feb 16, 2024 2.560 2.590 2.458 2.500 613,696 +0.01(+0.40%)
Feb 15, 2024 2.490 2.540 2.460 2.490 236,528 +0.04(+1.63%)
Feb 14, 2024 2.380 2.500 2.370 2.450 535,594 +0.11(+4.70%)
Feb 13, 2024 2.490 2.515 2.340 2.340 594,288 -0.21(-8.24%)
Feb 12, 2024 2.360 2.555 2.360 2.550 739,853 +0.20(+8.51%)
Feb 09, 2024 2.360 2.370 2.285 2.350 415,936 +0.02(+0.86%)
Feb 08, 2024 2.370 2.370 2.280 2.330 687,739 -0.01(-0.43%)
Feb 07, 2024 2.340 2.385 2.300 2.340 978,309 -0.06(-2.50%)
Feb 06, 2024 2.290 2.410 2.230 2.400 1,324,635 +0.31(+14.83%)
Feb 05, 2024 2.150 2.190 2.080 2.090 384,766 -0.05(-2.34%)
Feb 02, 2024 2.170 2.200 2.110 2.140 477,042 -0.08(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.