Dark

BZUN
Baozun Inc.
stock NASDAQ ADR

At Close

Jul 31, 2026 3:59:56 PM EDT

2.89USD-3.020%(-0.09)165,133

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:23:30 AM EDT

2.98USD-0.134%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

2.87USD-0.692%(-0.02)13,999

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	2.9400	2.9800	2.8450	2.8700	-3.691%	165,133	0.000%
2026-07-30	3.0400	3.0500	2.9100	2.9800	-3.247%	205,404	-3.691%
2026-07-29	2.8900	3.1599	2.8900	3.0800	+6.574%	436,224	-6.818%
2026-07-28	2.8200	2.9050	2.7711	2.8900	+2.482%	210,704	-0.692%
2026-07-27	2.6000	2.8400	2.6000	2.8200	+13.710%	638,510	+1.773%
2026-07-24	2.5000	2.5300	2.4550	2.4800	+0.813%	246,947	+15.726%
2026-07-23	2.4300	2.4700	2.4200	2.4600	-0.806%	292,474	+16.667%
2026-07-22	2.4800	2.5350	2.4700	2.4800	-1.195%	143,258	+15.726%
2026-07-21	2.5200	2.5800	2.4800	2.5100	0.000%	141,704	+14.343%
2026-07-20	2.5500	2.6000	2.4600	2.5100	0.000%	445,032	+14.343%
2026-07-17	2.5200	2.5601	2.4900	2.5100	-1.953%	293,367	+14.343%
2026-07-16	2.7200	2.7200	2.5600	2.5600	-2.290%	207,901	+12.109%
2026-07-15	2.7300	2.8000	2.6100	2.6200	-3.676%	198,368	+9.542%
2026-07-14	2.7900	2.8100	2.7200	2.7200	-1.805%	208,043	+5.515%
2026-07-13	2.8100	2.8400	2.7500	2.7700	-2.465%	211,505	+3.610%
2026-07-10	2.8600	2.9300	2.8150	2.8400	-1.389%	228,302	+1.056%
2026-07-09	2.8100	2.9000	2.7950	2.8800	+1.767%	261,250	-0.347%
2026-07-08	2.8200	2.8800	2.7600	2.8300	+1.799%	586,829	+1.413%
2026-07-07	2.8000	2.8150	2.7600	2.7800	-0.358%	192,756	+3.237%
2026-07-06	2.7700	2.8800	2.7700	2.7900	+0.360%	169,194	+2.867%
2026-07-02	2.8700	2.9500	2.7750	2.7800	-4.138%	305,582	+3.237%
2026-07-01	2.8400	2.9700	2.8199	2.9000	+2.473%	217,037	-1.034%
2026-06-30	2.8300	2.8650	2.7951	2.8300	-0.702%	135,331	+1.413%
2026-06-29	2.7800	2.8700	2.7100	2.8500	+2.888%	127,006	+0.702%
2026-06-26	2.7600	2.8900	2.7600	2.7700	+0.362%	171,654	+3.610%
2026-06-25	2.8900	2.9200	2.7350	2.7600	-4.167%	305,363	+3.986%
2026-06-24	2.7400	2.9800	2.7400	2.8800	+3.971%	850,396	-0.347%
2026-06-23	2.6200	2.8000	2.5700	2.7700	+1.838%	311,360	+3.610%
2026-06-22	2.7900	2.8250	2.7150	2.7200	-2.509%	241,178	+5.515%
2026-06-18	2.7600	2.8050	2.7300	2.7900	+1.825%	161,861	+2.867%
2026-06-17	2.7800	2.8600	2.7300	2.7400	+0.366%	304,902	+4.745%
2026-06-16	2.7200	2.7600	2.7000	2.7300	-0.727%	155,204	+5.128%
2026-06-15	2.8000	2.8650	2.7350	2.7500	0.000%	305,190	+4.364%
2026-06-12	2.7300	2.7800	2.6950	2.7500	+1.852%	290,951	+4.364%
2026-06-11	2.6500	2.7050	2.5990	2.7000	+4.247%	340,801	+6.296%
2026-06-10	2.6300	2.6600	2.5850	2.5900	-1.894%	199,640	+10.811%
2026-06-09	2.7300	2.7300	2.6050	2.6400	-1.493%	223,111	+8.712%
2026-06-08	2.7100	2.7900	2.6700	2.6800	+1.132%	289,520	+7.090%
2026-06-05	2.6800	2.7250	2.6150	2.6500	-0.749%	346,304	+8.302%
2026-06-04	2.6400	2.6950	2.6020	2.6700	+1.136%	142,875	+7.491%
2026-06-03	2.6600	2.6900	2.6000	2.6400	-1.493%	319,711	+8.712%
2026-06-02	2.7300	2.7500	2.5914	2.6800	-1.107%	230,677	+7.090%
2026-06-01	2.6500	2.7650	2.6103	2.7100	+4.633%	249,450	+5.904%
2026-05-29	2.5400	2.6100	2.5200	2.5900	+1.172%	254,553	+10.811%
2026-05-28	2.5700	2.5900	2.5200	2.5600	+1.186%	283,961	+12.109%
2026-05-27	2.6000	2.6000	2.5100	2.5300	-2.317%	225,078	+13.439%
2026-05-26	2.5000	2.6050	2.4900	2.5900	+3.600%	310,467	+10.811%
2026-05-22	2.4600	2.5450	2.4400	2.5000	-2.724%	366,089	+14.800%
2026-05-21	2.5800	2.6050	2.5000	2.5700	+1.181%	259,937	+11.673%
2026-05-20	2.7900	2.8000	2.5000	2.5400	-0.781%	628,878	+12.992%
2026-05-19	2.5000	2.5700	2.4900	2.5600	+2.400%	201,682	+12.109%
2026-05-18	2.5000	2.5552	2.4700	2.5000	+1.626%	187,657	+14.800%
2026-05-15	2.6600	2.6700	2.4500	2.4600	-8.889%	596,793	+16.667%
2026-05-14	2.7500	2.7500	2.6600	2.7000	-2.174%	214,141	+6.296%
2026-05-13	2.6800	2.7800	2.6700	2.7600	+2.985%	575,488	+3.986%
2026-05-12	2.6800	2.7200	2.6600	2.6800	-0.741%	194,505	+7.090%
2026-05-11	2.7500	2.7700	2.6850	2.7000	-1.818%	257,286	+6.296%
2026-05-08	2.7800	2.7800	2.7000	2.7500	-0.362%	236,114	+4.364%
2026-05-07	2.8000	2.8200	2.7400	2.7600	-0.361%	168,380	+3.986%
2026-05-06	2.7600	2.8600	2.7500	2.7700	+1.095%	272,661	+3.610%
2026-05-05	2.7500	2.7995	2.7300	2.7400	-0.364%	155,551	+4.745%
2026-05-04	2.7400	2.8099	2.7200	2.7500	+0.365%	248,794	+4.364%
2026-05-01	2.6900	2.7599	2.6800	2.7400	+0.735%	172,852	+4.745%
2026-04-30	2.7900	2.8100	2.6900	2.7200	-1.449%	213,430	+5.515%
2026-04-29	2.8300	2.8700	2.7250	2.7600	-2.473%	147,190	+3.986%
2026-04-28	2.7700	2.8800	2.7650	2.8300	+1.071%	311,668	+1.413%
2026-04-27	2.7200	2.8450	2.7200	2.8000	+0.358%	280,156	+2.500%
2026-04-24	2.7900	2.8400	2.7300	2.7900	+0.360%	208,592	+2.867%
2026-04-23	2.9100	2.9400	2.7600	2.7800	-4.795%	391,560	+3.237%
2026-04-22	2.9600	2.9901	2.8300	2.9200	-2.013%	501,344	-1.712%
2026-04-21	3.1900	3.2450	2.9600	2.9800	-4.792%	611,550	-3.691%
2026-04-20	3.0800	3.2500	3.0100	3.1300	-0.318%	697,525	-8.307%
2026-04-17	3.0900	3.1800	3.0350	3.1400	+5.017%	649,659	-8.599%
2026-04-16	2.7100	3.0600	2.6800	2.9900	+11.567%	1,561,413	-4.013%
2026-04-15	2.7000	2.7800	2.6500	2.6800	+2.290%	726,473	+7.090%
2026-04-14	2.6300	2.7300	2.5950	2.6200	+1.158%	648,110	+9.542%
2026-04-13	2.4600	2.5900	2.3700	2.5900	+7.025%	480,023	+10.811%
2026-04-10	2.6100	2.6500	2.3500	2.4200	-6.202%	676,540	+18.595%
2026-04-09	2.6200	2.6900	2.5250	2.5800	+1.575%	340,853	+11.240%
2026-04-08	2.6000	2.6000	2.5000	2.5400	+2.834%	359,488	+12.992%
2026-04-07	2.5100	2.5700	2.4450	2.4700	-2.756%	179,472	+16.194%
2026-04-06	2.6000	2.6600	2.5050	2.5400	+0.794%	189,632	+12.992%
2026-04-02	2.3600	2.5200	2.3500	2.5200	+5.439%	153,827	+13.889%
2026-04-01	2.4100	2.5150	2.3800	2.3900	0.000%	247,264	+20.084%
2026-03-31	2.3400	2.4300	2.3100	2.3900	+2.137%	389,167	+20.084%
2026-03-30	2.1000	2.4600	2.1000	2.3400	+11.695%	594,951	+22.650%
2026-03-27	2.1500	2.2400	2.0700	2.0950	-3.899%	426,151	+36.993%
2026-03-26	2.4700	2.4800	2.0700	2.1800	-12.097%	1,217,113	+31.651%
2026-03-25	2.2400	2.5800	2.2150	2.4800	+16.432%	1,084,388	+15.726%
2026-03-24	2.1500	2.1700	2.1200	2.1300	-0.930%	310,995	+34.742%
2026-03-23	2.1800	2.1800	2.1200	2.1500	-0.463%	222,533	+33.488%
2026-03-20	2.1900	2.2900	2.1100	2.1600	-1.818%	291,906	+32.870%
2026-03-19	2.2600	2.3200	2.1550	2.2000	-2.222%	537,727	+30.455%
2026-03-18	2.3700	2.4000	2.2500	2.2500	-5.063%	320,506	+27.556%
2026-03-17	2.4100	2.4499	2.3600	2.3700	-1.250%	166,723	+21.097%
2026-03-16	2.4200	2.4700	2.3900	2.4000	0.000%	55,816	+19.583%
2026-03-13	2.4100	2.4650	2.3801	2.4000	-0.415%	82,955	+19.583%
2026-03-12	2.4600	2.4900	2.4100	2.4100	-1.230%	166,133	+19.087%
2026-03-11	2.4200	2.4700	2.4200	2.4400	-0.813%	133,319	+17.623%
2026-03-10	2.3700	2.5000	2.3450	2.4600	+4.681%	207,627	+16.667%
2026-03-09	2.3700	2.4400	2.3250	2.3500	-1.261%	131,250	+22.128%
2026-03-06	2.3700	2.4000	2.3100	2.3800	+0.847%	147,599	+20.588%
2026-03-05	2.3900	2.4200	2.3050	2.3600	-1.667%	367,295	+21.610%
2026-03-04	2.4300	2.5100	2.3850	2.4000	-0.826%	195,645	+19.583%
2026-03-03	2.4000	2.4600	2.3700	2.4200	-2.024%	447,736	+18.595%
2026-03-02	2.4300	2.4900	2.4300	2.4700	-1.594%	181,561	+16.194%
2026-02-27	2.5600	2.5800	2.5000	2.5100	-2.713%	284,658	+14.343%
2026-02-26	2.6100	2.6300	2.5400	2.5800	-1.527%	332,807	+11.240%
2026-02-25	2.7100	2.8161	2.5500	2.6200	-2.602%	338,416	+9.542%
2026-02-24	2.6600	2.7200	2.6600	2.6900	+0.373%	64,698	+6.691%
2026-02-23	2.7600	2.8400	2.6600	2.6800	-2.899%	115,334	+7.090%
2026-02-20	2.6800	2.8100	2.6800	2.7600	+1.471%	262,529	+3.986%
2026-02-19	2.7000	2.7300	2.6519	2.7200	+0.369%	92,630	+5.515%
2026-02-18	2.6300	2.7500	2.6200	2.7100	+3.435%	110,925	+5.904%
2026-02-17	2.6700	2.7350	2.6150	2.6200	-2.239%	197,867	+9.542%
2026-02-13	2.6200	2.7300	2.6200	2.6800	+1.901%	109,668	+7.090%
2026-02-12	2.6900	2.6900	2.6100	2.6300	-2.593%	246,483	+9.125%
2026-02-11	2.7200	2.7750	2.6350	2.7000	-0.735%	764,386	+6.296%
2026-02-10	2.6700	2.7700	2.6600	2.7200	+1.493%	211,314	+5.515%
2026-02-09	2.6700	2.7100	2.6400	2.6800	0.000%	103,152	+7.090%
2026-02-06	2.5800	2.6800	2.5500	2.6800	+5.098%	302,120	+7.090%
2026-02-05	2.6200	2.7200	2.5500	2.5500	-3.042%	345,358	+12.549%
2026-02-04	2.6100	2.6600	2.5750	2.6300	0.000%	266,439	+9.125%
2026-02-03	2.6300	2.6850	2.5715	2.6300	-0.379%	217,636	+9.125%
2026-02-02	2.6900	2.7900	2.6250	2.6400	-1.493%	142,525	+8.712%
2026-01-30	2.7600	2.8050	2.6700	2.6800	-2.899%	370,892	+7.090%
2026-01-29	2.8500	2.9200	2.7300	2.7600	-4.167%	406,755	+3.986%
2026-01-28	2.8800	2.9850	2.8401	2.8800	+1.767%	271,345	-0.347%
2026-01-27	2.7700	2.8450	2.7700	2.8300	+2.166%	216,413	+1.413%
2026-01-26	2.7900	2.8100	2.7400	2.7700	-1.071%	149,787	+3.610%
2026-01-23	2.8000	2.8500	2.7850	2.8000	-1.754%	166,452	+2.500%
2026-01-22	2.8600	2.9450	2.8500	2.8500	+0.707%	140,823	+0.702%
2026-01-21	2.7800	2.8600	2.7300	2.8300	+2.166%	290,075	+1.413%
2026-01-20	2.7500	2.8376	2.7300	2.7700	-0.717%	308,655	+3.610%
2026-01-16	2.8800	2.9393	2.7800	2.7900	-4.778%	398,693	+2.867%
2026-01-15	2.9700	2.9700	2.8700	2.9300	-2.007%	280,022	-2.048%
2026-01-14	3.0200	3.0550	2.9600	2.9900	-1.967%	184,130	-4.013%
2026-01-13	3.0600	3.1500	2.9900	3.0500	0.000%	378,036	-5.902%
2026-01-12	2.8800	3.2201	2.8600	3.0500	+6.643%	626,253	-5.902%
2026-01-09	2.9100	2.9752	2.8200	2.8600	-2.389%	182,317	+0.350%
2026-01-08	2.8000	2.9600	2.8000	2.9300	+4.270%	233,774	-2.048%
2026-01-07	2.7400	2.8600	2.7000	2.8100	+1.079%	219,186	+2.135%
2026-01-06	2.8800	2.8800	2.7412	2.7800	-2.797%	289,582	+3.237%
2026-01-05	2.8800	2.8900	2.7500	2.8600	+1.779%	509,901	+0.350%
2026-01-02	2.7500	2.8750	2.7300	2.8100	+5.639%	255,713	+2.135%
2025-12-31	2.6100	2.7150	2.6100	2.6600	+1.916%	259,040	+7.895%
2025-12-30	2.7200	2.7300	2.6000	2.6100	-3.690%	252,024	+9.962%
2025-12-29	2.6800	2.7100	2.6700	2.7100	+0.370%	130,283	+5.904%
2025-12-26	2.7200	2.7250	2.6900	2.7000	-0.735%	144,042	+6.296%
2025-12-24	2.7200	2.7700	2.6944	2.7200	0.000%	43,563	+5.515%
2025-12-23	2.7200	2.7581	2.7031	2.7200	-1.091%	124,380	+5.515%
2025-12-22	2.7600	2.7600	2.7000	2.7500	+0.733%	125,978	+4.364%
2025-12-19	2.6900	2.7700	2.6850	2.7300	+1.487%	195,465	+5.128%
2025-12-18	2.6800	2.7100	2.6700	2.6900	+1.128%	104,494	+6.691%
2025-12-17	2.7200	2.7600	2.6500	2.6600	-0.746%	157,641	+7.895%
2025-12-16	2.6600	2.7100	2.6400	2.6800	-0.741%	152,408	+7.090%
2025-12-15	2.7500	2.8000	2.5800	2.7000	-2.174%	307,697	+6.296%
2025-12-12	2.8000	2.8666	2.7501	2.7600	-1.075%	130,904	+3.986%
2025-12-11	2.8100	2.8100	2.7600	2.7900	-1.413%	162,992	+2.867%
2025-12-10	2.9400	2.9468	2.7955	2.8300	-2.414%	157,820	+1.413%
2025-12-09	2.9500	3.0100	2.8000	2.9000	-2.357%	331,197	-1.034%
2025-12-08	3.0300	3.0500	2.9400	2.9700	-2.623%	79,123	-3.367%
2025-12-05	2.9600	3.0600	2.9501	3.0500	+4.096%	182,556	-5.902%
2025-12-04	2.8800	3.0000	2.8800	2.9300	+2.807%	176,451	-2.048%
2025-12-03	2.7600	2.8500	2.7300	2.8500	+2.151%	225,614	+0.702%
2025-12-02	2.8800	2.8900	2.7400	2.7900	-3.460%	234,275	+2.867%
2025-12-01	2.8800	2.9500	2.8300	2.8900	+1.049%	234,901	-0.692%
2025-11-28	2.7900	2.8702	2.7900	2.8600	+3.249%	121,087	+0.350%
2025-11-26	2.8000	2.8400	2.7400	2.7700	+0.727%	169,900	+3.610%
2025-11-25	2.9200	3.0400	2.6600	2.7500	-5.822%	465,577	+4.364%
2025-11-24	2.8900	2.9800	2.8600	2.9200	+2.817%	245,384	-1.712%
2025-11-21	2.8100	2.8900	2.7700	2.8400	+1.068%	149,705	+1.056%
2025-11-20	2.8400	2.9101	2.8100	2.8100	-1.056%	250,889	+2.135%
2025-11-19	2.9600	2.9700	2.7900	2.8400	-4.054%	159,227	+1.056%
2025-11-18	2.9000	2.9900	2.8800	2.9600	+1.718%	224,441	-3.041%
2025-11-17	2.9400	2.9900	2.9000	2.9100	-2.020%	162,882	-1.375%
2025-11-14	2.9400	3.0100	2.9200	2.9700	+0.678%	149,490	-3.367%
2025-11-13	3.0900	3.0900	2.9100	2.9500	-4.839%	289,158	-2.712%
2025-11-12	3.1900	3.1900	3.0900	3.1000	-2.516%	84,630	-7.419%
2025-11-11	3.1800	3.2100	3.1300	3.1800	+0.633%	81,229	-9.748%
2025-11-10	3.2900	3.3300	3.1300	3.1600	-2.469%	120,187	-9.177%
2025-11-07	3.1500	3.2400	3.1000	3.2400	+1.250%	180,910	-11.420%
2025-11-06	3.2600	3.3000	3.1900	3.2000	-0.621%	148,163	-10.313%
2025-11-05	3.2800	3.2800	3.1809	3.2200	-0.923%	67,055	-10.870%
2025-11-04	3.2500	3.3100	3.2200	3.2500	-2.108%	116,258	-11.692%
2025-11-03	3.2800	3.4000	3.2700	3.3200	+1.220%	224,945	-13.554%
2025-10-31	3.3400	3.4500	3.2500	3.2800	-2.090%	195,939	-12.500%
2025-10-30	3.3600	3.4500	3.3100	3.3500	-1.760%	139,588	-14.328%
2025-10-29	3.5200	3.6050	3.3400	3.4100	-2.849%	244,605	-15.836%
2025-10-28	3.7000	3.8100	3.4850	3.5100	-4.098%	273,768	-18.234%
2025-10-27	3.6800	3.8158	3.6300	3.6600	+1.667%	307,500	-21.585%
2025-10-24	3.6800	3.6900	3.5800	3.6000	+2.273%	131,896	-20.278%
2025-10-23	3.5000	3.5800	3.4600	3.5200	+2.326%	103,125	-18.466%
2025-10-22	3.4300	3.4800	3.3900	3.4400	-1.433%	97,968	-16.570%
2025-10-21	3.6100	3.6100	3.4700	3.4900	-4.645%	114,612	-17.765%
2025-10-20	3.3000	3.6800	3.3000	3.6600	+11.246%	400,394	-21.585%
2025-10-17	3.2800	3.3400	3.2100	3.2900	-0.904%	202,037	-12.766%
2025-10-16	3.5000	3.6200	3.3100	3.3200	-3.488%	201,376	-13.554%
2025-10-15	3.5200	3.6000	3.4300	3.4400	-0.865%	262,609	-16.570%
2025-10-14	3.4600	3.5100	3.3800	3.4700	-1.977%	389,198	-17.291%
2025-10-13	3.5700	3.6000	3.4900	3.5400	+1.724%	282,145	-18.927%
2025-10-10	3.7000	3.7497	3.4200	3.4800	-6.702%	355,633	-17.529%
2025-10-09	3.7600	3.8500	3.6600	3.7300	-2.100%	229,711	-23.056%
2025-10-08	3.7400	3.8431	3.7200	3.8100	+1.872%	95,602	-24.672%
2025-10-07	3.8100	3.8600	3.7100	3.7400	-2.604%	246,441	-23.262%
2025-10-06	3.9400	4.0100	3.8000	3.8400	-2.538%	402,643	-25.260%
2025-10-03	4.0400	4.1100	3.9313	3.9400	-2.475%	178,089	-27.157%
2025-10-02	4.2000	4.2500	4.0300	4.0400	-2.415%	155,497	-28.960%
2025-10-01	4.0500	4.1500	4.0150	4.1400	+2.222%	132,711	-30.676%
2025-09-30	4.0600	4.1500	4.0100	4.0500	+0.248%	167,327	-29.136%
2025-09-29	4.1100	4.2700	4.0200	4.0400	-0.493%	229,561	-28.960%
2025-09-26	4.0500	4.1100	3.9649	4.0600	-0.490%	157,754	-29.310%
2025-09-25	4.2400	4.2700	4.0800	4.0800	-1.687%	328,509	-29.657%
2025-09-24	4.0600	4.2200	4.0200	4.1500	+2.723%	277,956	-30.843%
2025-09-23	4.3100	4.3600	4.0100	4.0400	-7.126%	356,967	-28.960%
2025-09-22	4.1900	4.5500	4.1900	4.3500	+4.567%	409,435	-34.023%
2025-09-19	4.4000	4.4000	4.1300	4.1600	-5.455%	458,534	-31.010%
2025-09-18	4.5180	4.5180	4.2900	4.4000	-3.930%	379,222	-34.773%
2025-09-17	4.6000	4.6700	4.4674	4.5800	+1.327%	264,319	-37.336%
2025-09-16	4.5800	4.6193	4.3200	4.5200	-1.739%	687,889	-36.504%
2025-09-15	4.8000	4.8500	4.5400	4.6000	-3.564%	690,396	-37.609%
2025-09-12	4.5600	4.8800	4.4600	4.7700	+6.951%	1,524,337	-39.832%
2025-09-11	3.9500	4.5000	3.9000	4.4600	+12.343%	1,329,835	-35.650%
2025-09-10	3.8900	3.9700	3.7400	3.9700	+3.117%	424,864	-27.708%
2025-09-09	3.9200	3.9600	3.7800	3.8500	-1.786%	610,304	-25.455%
2025-09-08	3.5800	3.9400	3.5000	3.9200	+9.497%	931,927	-26.786%
2025-09-05	3.8400	3.8400	3.5500	3.5800	-7.254%	619,764	-19.832%
2025-09-04	4.0100	4.0100	3.7500	3.8600	-4.218%	836,108	-25.648%
2025-09-03	3.8200	4.0800	3.7200	4.0300	+6.332%	1,429,508	-28.784%
2025-09-02	3.3500	3.9900	3.3100	3.7900	+11.799%	2,106,172	-24.274%
2025-08-29	3.1500	3.3900	3.0900	3.3900	+6.270%	684,155	-15.339%
2025-08-28	2.7800	3.1900	2.7200	3.1900	+12.721%	797,603	-10.031%
2025-08-27	2.9500	2.9500	2.8300	2.8300	-5.980%	330,279	+1.413%
2025-08-26	3.1100	3.1500	3.0000	3.0100	-1.149%	351,547	-4.651%
2025-08-25	2.9400	3.1000	2.9400	3.0450	+4.281%	311,027	-5.747%
2025-08-22	2.8900	2.9750	2.8850	2.9200	+2.098%	237,844	-1.712%
2025-08-21	2.8000	2.8800	2.8000	2.8600	+2.509%	87,363	+0.350%
2025-08-20	2.8800	2.9400	2.7800	2.7900	-3.125%	251,878	+2.867%
2025-08-19	2.8300	2.9700	2.8300	2.8800	+1.408%	476,274	-0.347%
2025-08-18	2.7700	2.8500	2.7700	2.8400	+2.527%	148,488	+1.056%
2025-08-15	2.7400	2.8500	2.7400	2.7700	+0.727%	200,931	+3.610%
2025-08-14	2.7700	2.8300	2.7300	2.7500	-1.434%	120,786	+4.364%
2025-08-13	2.7900	2.8198	2.7585	2.7900	+2.952%	152,188	+2.867%
2025-08-12	2.6320	2.7100	2.6200	2.7100	+3.042%	93,427	+5.904%
2025-08-11	2.6200	2.6679	2.6000	2.6300	-0.755%	79,117	+9.125%
2025-08-08	2.6700	2.6700	2.6100	2.6500	-1.119%	59,786	+8.302%
2025-08-07	2.7100	2.7100	2.6450	2.6800	-0.741%	72,609	+7.090%
2025-08-06	2.7300	2.7700	2.6600	2.7000	-0.369%	115,416	+6.296%
2025-08-05	2.6900	2.7300	2.6800	2.7100	+1.498%	75,368	+5.904%
2025-08-04	2.6700	2.7000	2.6000	2.6700	+1.521%	161,399	+7.491%
2025-08-01	2.7000	2.7100	2.5800	2.6300	-2.952%	241,499	+9.125%
2025-07-31	2.8100	2.8500	2.7000	2.7100	-4.240%	338,558	+5.904%
2025-07-30	2.8000	3.0400	2.7600	2.8300	+1.071%	658,161	+1.413%
2025-07-29	2.7800	2.9700	2.7800	2.8000	+0.719%	249,199	+2.500%
2025-07-28	2.7900	2.8190	2.7500	2.7800	-0.714%	142,625	+3.237%
2025-07-25	2.8000	2.8500	2.7500	2.8000	-0.709%	169,584	+2.500%
2025-07-24	2.9800	3.0000	2.7900	2.8200	-5.686%	574,264	+1.773%
2025-07-23	2.9700	3.0500	2.9600	2.9900	+0.673%	230,282	-4.013%
2025-07-22	3.0700	3.0800	2.9000	2.9700	-3.257%	635,068	-3.367%
2025-07-21	3.1000	3.1899	3.0500	3.0700	-0.647%	222,916	-6.515%
2025-07-18	3.1400	3.2200	3.0800	3.0900	-0.323%	381,714	-7.120%
2025-07-17	2.9600	3.2008	2.9600	3.1000	+5.442%	728,125	-7.419%
2025-07-16	2.7500	2.9750	2.7500	2.9400	+8.889%	836,861	-2.381%
2025-07-15	2.7800	2.7900	2.6600	2.7000	+4.247%	435,181	+6.296%
2025-07-14	2.6400	2.6500	2.5500	2.5900	-0.766%	189,083	+10.811%
2025-07-11	2.6000	2.6300	2.5750	2.6100	0.000%	102,536	+9.962%
2025-07-10	2.6200	2.6500	2.6000	2.6100	-0.382%	144,435	+9.962%
2025-07-09	2.6200	2.6850	2.6091	2.6200	+0.769%	146,314	+9.542%
2025-07-08	2.6000	2.7400	2.5806	2.6000	+1.563%	303,943	+10.385%
2025-07-07	2.6600	2.6700	2.5550	2.5600	-1.916%	155,159	+12.109%
2025-07-03	2.6100	2.6700	2.5800	2.6100	+0.385%	87,716	+9.962%
2025-07-02	2.6100	2.6950	2.5700	2.6000	-1.141%	223,833	+10.385%
2025-07-01	2.5000	2.6750	2.5000	2.6300	+5.200%	179,669	+9.125%
2025-06-30	2.5200	2.5900	2.5000	2.5000	-0.398%	428,044	+14.800%
2025-06-27	2.5600	2.5990	2.5000	2.5100	-2.524%	221,015	+14.343%
2025-06-26	2.6000	2.7100	2.5250	2.5750	-0.962%	207,293	+11.456%
2025-06-25	2.6300	2.7190	2.5600	2.6000	-0.763%	278,383	+10.385%
2025-06-24	2.6000	2.6600	2.5600	2.6200	+3.150%	384,824	+9.542%
2025-06-23	2.5700	2.6700	2.4800	2.5400	-1.167%	409,310	+12.992%
2025-06-20	2.7000	2.7500	2.5700	2.5700	-5.861%	413,446	+11.673%
2025-06-18	2.7800	2.8800	2.7200	2.7300	-3.534%	406,897	+5.128%
2025-06-17	2.9600	3.0200	2.8200	2.8300	-6.291%	431,583	+1.413%
2025-06-16	2.8700	3.1285	2.8700	3.0200	+6.714%	426,288	-4.967%
2025-06-13	2.8000	2.8650	2.7800	2.8300	-1.394%	108,344	+1.413%
2025-06-12	2.8200	2.9300	2.8200	2.8700	+1.773%	208,216	0.000%
2025-06-11	2.8000	2.9400	2.8000	2.8200	+1.805%	218,724	+1.773%
2025-06-10	2.8300	2.8300	2.7600	2.7700	-1.071%	124,971	+3.610%
2025-06-09	2.7200	2.8499	2.7200	2.8000	+1.083%	118,400	+2.500%
2025-06-06	2.7500	2.8800	2.7300	2.7700	+0.727%	75,806	+3.610%
2025-06-05	2.8300	2.8500	2.7200	2.7500	-2.827%	299,122	+4.364%
2025-06-04	2.8500	2.8684	2.8001	2.8300	+0.355%	184,027	+1.413%
2025-06-03	2.8900	2.9000	2.8200	2.8200	-1.742%	109,392	+1.773%
2025-06-02	2.8500	2.9400	2.8001	2.8700	+0.702%	182,542	0.000%
2025-05-30	2.9200	2.9400	2.8100	2.8500	-4.682%	308,094	+0.702%
2025-05-29	2.9700	3.0550	2.9300	2.9900	+1.356%	158,152	-4.013%
2025-05-28	2.9700	2.9900	2.9000	2.9500	-1.667%	146,131	-2.712%
2025-05-27	3.0500	3.1100	2.9500	3.0000	-1.639%	327,365	-4.333%
2025-05-23	2.9700	3.1200	2.9600	3.0500	+1.667%	136,434	-5.902%
2025-05-22	3.0400	3.1400	2.9700	3.0000	-2.597%	316,233	-4.333%
2025-05-21	3.2600	3.2999	2.9350	3.0800	-4.348%	458,674	-6.818%
2025-05-20	3.3600	3.3600	3.2100	3.2200	-3.012%	162,144	-10.870%
2025-05-19	3.2100	3.3300	3.1700	3.3200	+2.786%	98,474	-13.554%
2025-05-16	3.3000	3.3800	3.2100	3.2300	-1.524%	116,390	-11.146%
2025-05-15	3.3500	3.3800	3.2350	3.2800	-3.529%	190,397	-12.500%
2025-05-14	3.5100	3.5400	3.3700	3.4000	-2.579%	171,008	-15.588%
2025-05-13	3.7100	3.7600	3.4900	3.4900	-10.283%	375,425	-17.765%
2025-05-12	3.8000	4.0200	3.7600	3.8900	+5.135%	1,321,105	-26.221%
2025-05-09	3.6300	3.8300	3.5800	3.7000	+3.352%	1,002,128	-22.432%
2025-05-08	3.3700	3.6250	3.2800	3.5800	+9.146%	1,058,543	-19.832%
2025-05-07	3.0100	3.3350	3.0000	3.2800	+6.840%	687,139	-12.500%
2025-05-06	2.8500	3.0800	2.7900	3.0700	+7.719%	672,483	-6.515%
2025-05-05	2.7400	2.9600	2.6760	2.8500	+0.352%	444,754	+0.702%
2025-05-02	2.7000	2.8400	2.6200	2.8400	+7.576%	426,808	+1.056%
2025-05-01	2.6400	2.6600	2.5700	2.6400	+1.149%	156,986	+8.712%
2025-04-30	2.4700	2.6300	2.4500	2.6100	+2.353%	391,994	+9.962%
2025-04-29	2.3900	2.5600	2.3800	2.5500	+7.143%	330,876	+12.549%
2025-04-28	2.3700	2.4500	2.3410	2.3800	0.000%	140,343	+20.588%
2025-04-25	2.4100	2.4500	2.3500	2.3800	-1.653%	169,099	+20.588%
2025-04-24	2.3700	2.4200	2.3550	2.4200	+2.542%	141,027	+18.595%
2025-04-23	2.3300	2.4250	2.3300	2.3600	+3.509%	203,231	+21.610%
2025-04-22	2.2800	2.3780	2.2400	2.2800	+3.636%	252,116	+25.877%
2025-04-21	2.2500	2.2899	2.1500	2.2000	-1.566%	238,766	+30.455%
2025-04-17	2.2600	2.2850	2.1350	2.2350	-0.223%	654,720	+28.412%
2025-04-16	2.2200	2.2800	2.1600	2.2400	-3.448%	517,401	+28.125%
2025-04-15	2.2700	2.3550	2.2200	2.3200	+2.203%	236,880	+23.707%
2025-04-14	2.3200	2.4400	2.1900	2.2700	0.000%	1,095,551	+26.432%
2025-04-11	2.3300	2.3300	2.2000	2.2700	-0.439%	243,407	+26.432%
2025-04-10	2.3200	2.3700	2.2300	2.2800	-0.437%	277,163	+25.877%
2025-04-09	2.2600	2.3400	2.1200	2.2900	+4.091%	476,578	+25.328%
2025-04-08	2.4200	2.4200	2.1800	2.2000	-5.983%	510,162	+30.455%
2025-04-07	2.3000	2.4500	2.1700	2.3400	-4.098%	1,051,671	+22.650%
2025-04-04	2.4700	2.4900	2.3250	2.4400	-7.576%	632,495	+17.623%
2025-04-03	2.5900	2.7000	2.5700	2.6400	-4.000%	362,742	+8.712%
2025-04-02	2.7400	2.7800	2.7200	2.7500	-0.362%	238,133	+4.364%
2025-04-01	2.7300	2.7950	2.7000	2.7600	+1.099%	187,371	+3.986%
2025-03-31	2.7100	2.7800	2.6900	2.7300	-2.500%	297,671	+5.128%
2025-03-28	2.9000	2.9400	2.7800	2.8000	-4.437%	227,033	+2.500%
2025-03-27	2.8300	2.9700	2.8300	2.9300	+1.034%	224,570	-2.048%
2025-03-26	2.9200	2.9700	2.8600	2.9000	-1.695%	254,782	-1.034%
2025-03-25	2.9600	3.0150	2.9450	2.9500	-2.318%	219,198	-2.712%
2025-03-24	3.0700	3.0800	2.9850	3.0200	+0.667%	204,629	-4.967%
2025-03-21	3.0300	3.0600	2.9201	3.0000	-1.800%	338,206	-4.333%
2025-03-20	3.3400	3.3755	3.0301	3.0550	-12.714%	812,126	-6.056%
2025-03-19	3.5100	3.5100	3.3700	3.5000	+0.575%	317,785	-18.000%
2025-03-18	3.5000	3.5112	3.3988	3.4800	-0.287%	190,632	-17.529%
2025-03-17	3.3800	3.5180	3.3700	3.4900	+3.254%	236,058	-17.765%
2025-03-14	3.3000	3.4250	3.2500	3.3800	+5.956%	285,846	-15.089%
2025-03-13	3.2700	3.2981	3.1800	3.1900	-3.040%	173,238	-10.031%
2025-03-12	3.2400	3.3050	3.1893	3.2900	+0.920%	237,099	-12.766%
2025-03-11	3.2800	3.3400	3.1800	3.2600	+0.929%	223,632	-11.963%
2025-03-10	3.2300	3.3100	3.1800	3.2300	-3.293%	254,175	-11.146%
2025-03-07	3.3200	3.4150	3.2600	3.3400	+1.520%	166,093	-14.072%
2025-03-06	3.3500	3.3500	3.2450	3.2900	-0.604%	125,696	-12.766%
2025-03-05	3.1800	3.3300	3.1600	3.3100	+6.774%	194,802	-13.293%
2025-03-04	3.0700	3.1800	3.0300	3.1000	+1.307%	224,694	-7.419%
2025-03-03	3.1700	3.2200	3.0400	3.0600	-3.774%	362,115	-6.209%
2025-02-28	3.1600	3.2800	3.1590	3.1800	-2.154%	233,151	-9.748%
2025-02-27	3.3700	3.3700	3.2201	3.2500	-5.523%	333,166	-11.692%
2025-02-26	3.4500	3.5200	3.3700	3.4400	+3.927%	222,129	-16.570%
2025-02-25	3.3400	3.3988	3.2500	3.3100	-0.151%	224,804	-13.293%
2025-02-24	3.6400	3.6637	3.3000	3.3150	-11.126%	607,009	-13.424%
2025-02-21	3.6700	3.8850	3.6300	3.7300	+3.039%	605,979	-23.056%
2025-02-20	3.6600	3.8300	3.5600	3.6200	+2.550%	495,213	-20.718%
2025-02-19	3.6400	3.6400	3.5100	3.5300	-3.022%	365,015	-18.697%
2025-02-18	3.8400	3.8799	3.6000	3.6400	-2.933%	450,226	-21.154%
2025-02-14	3.9400	3.9700	3.7200	3.7500	-1.575%	612,496	-23.467%
2025-02-13	3.6800	3.8300	3.5762	3.8100	+2.419%	792,355	-24.672%
2025-02-12	3.5000	3.8000	3.4500	3.7200	+8.455%	1,451,707	-22.849%
2025-02-11	3.4600	3.5201	3.3200	3.4300	-2.557%	316,670	-16.327%
2025-02-10	3.4700	3.5550	3.4100	3.5200	+4.451%	442,859	-18.466%

.dark-mode .XBkXKx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBkXKx{ color: #333333; background-color: white; border: 2px solid #333333; }BZUNBaozun Inc.stock NASDAQ ADR

BZUN
Baozun Inc.
stock NASDAQ ADR