Baozun Inc ADR (NQ: BZUN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.93 27.40 26.75 27.19 2,318,776 +0.39(+1.46%)
Aug 30, 2017 26.85 27.45 26.15 26.80 2,420,356 +0.24(+0.90%)
Aug 29, 2017 26.05 27.10 26.03 26.56 1,745,623 -0.36(-1.34%)
Aug 28, 2017 26.94 27.29 26.13 26.92 2,342,521 +0.34(+1.28%)
Aug 25, 2017 29.00 26.50 26.58 4,392,113 -2.23(-7.74%)
Aug 24, 2017 29.31 30.30 28.15 28.81 5,206,619 -0.09(-0.31%)
Aug 23, 2017 26.16 29.12 26.10 28.90 9,813,857 +2.67(+10.18%)
Aug 22, 2017 32.40 32.52 25.74 26.23 19,533,196 -8.37(-24.19%)
Aug 21, 2017 35.15 35.15 32.65 34.60 5,153,722 +0.62(+1.82%)
Aug 18, 2017 33.90 34.63 33.38 33.98 2,366,354 +0.48(+1.43%)
Aug 17, 2017 35.35 35.48 32.85 33.50 4,064,852 -1.98(-5.58%)
Aug 16, 2017 31.92 35.91 31.75 35.48 4,345,699 +4.25(+13.61%)
Aug 15, 2017 32.53 32.60 31.03 31.23 1,801,395 -1.22(-3.76%)
Aug 14, 2017 32.86 33.05 31.35 32.45 2,072,394 -0.30(-0.92%)
Aug 11, 2017 31.43 32.93 30.60 32.75 2,143,392 +0.25(+0.77%)
Aug 10, 2017 33.62 34.09 31.25 32.50 2,485,303 -1.47(-4.33%)
Aug 09, 2017 32.70 34.09 32.32 33.97 2,010,873 +0.84(+2.54%)
Aug 08, 2017 33.59 34.10 33.03 33.13 1,798,450 +0.10(+0.30%)
Aug 07, 2017 32.26 33.94 31.86 33.03 1,920,622 +1.01(+3.15%)
Aug 04, 2017 32.13 30.71 32.02 1,828,370 +0.45(+1.43%)
Aug 03, 2017 30.61 31.85 30.39 31.57 1,565,611 +0.97(+3.17%)
Aug 02, 2017 32.38 32.98 29.09 30.60 3,359,347 -1.89(-5.82%)
Aug 01, 2017 33.21 33.22 31.88 32.49 1,824,364 +0.03(+0.09%)
Jul 31, 2017 34.20 34.29 32.02 32.46 2,339,272 -1.23(-3.65%)
Jul 28, 2017 33.84 34.62 33.13 33.69 2,547,885 -1.20(-3.44%)
Jul 27, 2017 33.44 34.97 31.31 34.89 5,503,398 +2.04(+6.21%)
Jul 26, 2017 32.50 32.97 31.65 32.85 1,809,102 +0.64(+1.99%)
Jul 25, 2017 34.19 34.35 31.60 32.21 4,387,522 -1.97(-5.76%)
Jul 24, 2017 33.51 34.92 33.00 34.18 4,822,523 +1.80(+5.56%)
Jul 21, 2017 30.70 32.46 30.45 32.38 3,551,024 +2.49(+8.33%)
Jul 20, 2017 29.73 31.05 29.31 29.89 2,389,516 +0.38(+1.29%)
Jul 19, 2017 29.47 29.90 29.10 29.51 1,102,565 +0.25(+0.85%)
Jul 18, 2017 29.17 29.52 28.98 29.26 1,339,070 +0.06(+0.21%)
Jul 17, 2017 29.81 29.91 28.35 29.20 1,737,274 -0.30(-1.02%)
Jul 14, 2017 29.33 30.30 29.08 29.50 2,395,507 +0.48(+1.65%)
Jul 13, 2017 28.00 29.64 27.72 29.02 2,266,087 +1.09(+3.90%)
Jul 12, 2017 27.50 27.98 26.60 27.93 1,645,982 +0.73(+2.68%)
Jul 11, 2017 26.99 27.96 25.76 27.20 2,165,738 +0.51(+1.91%)
Jul 10, 2017 25.38 26.94 25.00 26.69 1,540,002 +1.57(+6.25%)
Jul 07, 2017 25.00 25.70 24.76 25.12 1,542,974 +0.34(+1.37%)
Jul 06, 2017 24.07 25.41 23.34 24.78 2,279,655 +0.22(+0.90%)
Jul 05, 2017 22.69 24.67 22.34 24.56 3,060,312 +2.03(+9.01%)
Jul 03, 2017 22.23 23.25 22.12 22.53 770,040 +0.36(+1.62%)
Jun 30, 2017 21.84 22.67 21.59 22.17 1,306,013 +0.27(+1.23%)
Jun 29, 2017 22.31 22.54 21.39 21.90 1,147,701 -0.48(-2.14%)
Jun 28, 2017 22.31 22.40 21.29 22.38 1,491,195 +0.20(+0.90%)
Jun 27, 2017 22.58 22.59 22.10 22.18 1,037,977 -0.49(-2.16%)
Jun 26, 2017 23.20 23.65 22.31 22.67 1,417,157 -0.38(-1.65%)
Jun 23, 2017 23.32 23.05 1,889,997 +1.11(+5.06%)
Jun 22, 2017 21.31 22.22 21.01 21.94 1,445,425 +0.38(+1.76%)
Jun 21, 2017 20.75 21.62 20.73 21.56 1,259,596 +0.85(+4.10%)
Jun 20, 2017 21.24 21.68 20.66 20.71 980,702 -0.53(-2.50%)
Jun 19, 2017 20.62 21.25 20.62 21.24 1,278,144 +0.75(+3.66%)
Jun 16, 2017 20.07 20.67 19.93 20.49 1,544,752 +0.67(+3.38%)
Jun 15, 2017 19.88 19.88 19.01 19.82 1,764,117 -0.41(-2.03%)
Jun 14, 2017 20.47 20.93 19.74 20.23 3,049,319 -0.03(-0.15%)
Jun 13, 2017 21.11 21.80 20.10 20.26 1,610,071 -0.64(-3.06%)
Jun 12, 2017 20.97 21.60 20.20 20.90 2,233,800 -0.56(-2.61%)
Jun 09, 2017 23.52 23.95 20.50 21.46 3,981,977 -1.97(-8.41%)
Jun 08, 2017 24.85 25.04 22.71 23.43 5,376,805 +0.65(+2.85%)
Jun 07, 2017 21.02 22.95 20.60 22.78 3,306,839 +1.82(+8.68%)
Jun 06, 2017 20.40 21.15 20.30 20.96 1,193,329 +0.43(+2.09%)
Jun 05, 2017 21.15 21.68 20.23 20.53 2,266,684 -0.36(-1.72%)
Jun 02, 2017 20.74 21.54 20.71 20.89 1,906,138 +0.27(+1.31%)
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.