Baozun Inc ADR (NQ: BZUN )

2.361 +0.041 (+1.76%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.81 11.04 10.56 10.94 1,351,031 -0.16(-1.44%)
Jun 29, 2022 10.86 11.21 10.70 11.10 850,022 +0.10(+0.91%)
Jun 28, 2022 11.14 11.31 10.91 11.00 731,552 -0.09(-0.81%)
Jun 27, 2022 11.40 11.45 10.92 11.09 775,789 -0.15(-1.33%)
Jun 24, 2022 11.33 11.45 11.02 11.24 776,915 +0.16(+1.44%)
Jun 23, 2022 10.65 11.24 10.56 11.08 626,391 +0.72(+6.95%)
Jun 22, 2022 10.24 10.64 10.06 10.36 455,814 -0.21(-1.99%)
Jun 21, 2022 10.48 10.88 10.47 10.57 577,308 +0.24(+2.32%)
Jun 17, 2022 10.44 10.62 10.14 10.33 759,901 +0.49(+4.98%)
Jun 16, 2022 9.710 9.950 9.500 9.840 524,678 -0.35(-3.43%)
Jun 15, 2022 10.13 10.51 9.880 10.19 708,526 +0.26(+2.62%)
Jun 14, 2022 9.830 10.28 9.570 9.930 783,786 +0.40(+4.20%)
Jun 13, 2022 9.770 9.920 9.350 9.530 596,791 -0.76(-7.39%)
Jun 10, 2022 10.32 10.73 10.17 10.29 3,491,168 -0.10(-0.96%)
Jun 09, 2022 11.10 11.16 10.26 10.39 1,416,078 -1.28(-10.97%)
Jun 08, 2022 10.70 12.09 10.60 11.67 2,233,347 +1.19(+11.35%)
Jun 07, 2022 10.13 10.65 10.10 10.48 1,311,479 +0.13(+1.26%)
Jun 06, 2022 10.18 10.62 9.975 10.35 1,371,911 +0.72(+7.48%)
Jun 03, 2022 9.550 9.820 9.480 9.630 1,061,749 +0.02(+0.21%)
Jun 02, 2022 8.920 9.700 8.920 9.610 1,044,178 +0.64(+7.13%)
Jun 01, 2022 9.050 9.500 8.870 8.970 854,007 -0.05(-0.55%)
May 31, 2022 9.630 9.655 9.020 9.020 1,496,663 -0.25(-2.70%)
May 27, 2022 9.650 9.780 9.030 9.270 1,408,430 -0.63(-6.36%)
May 26, 2022 8.030 10.09 8.030 9.900 2,110,939 +2.01(+25.48%)
May 25, 2022 7.600 7.945 7.560 7.890 828,108 +0.32(+4.23%)
May 24, 2022 8.020 8.160 7.530 7.570 774,799 -0.71(-8.57%)
May 23, 2022 8.700 8.840 8.060 8.280 832,630 -0.29(-3.38%)
May 20, 2022 8.800 9.020 8.430 8.570 736,033 -0.07(-0.81%)
May 19, 2022 8.020 8.980 8.020 8.640 948,825 +0.53(+6.54%)
May 18, 2022 7.990 8.540 7.900 8.110 611,576 -0.13(-1.58%)
May 17, 2022 8.180 8.970 8.020 8.240 1,059,654 +0.42(+5.37%)
May 16, 2022 7.670 8.280 7.580 7.820 1,461,515 +0.18(+2.36%)
May 13, 2022 7.120 7.770 7.080 7.640 1,102,139 +0.84(+12.35%)
May 12, 2022 6.630 7.020 6.150 6.800 4,367,285 +0.24(+3.66%)
May 11, 2022 7.130 7.220 6.540 6.560 829,978 -0.35(-5.07%)
May 10, 2022 6.860 7.020 6.570 6.910 668,811 +0.23(+3.44%)
May 09, 2022 7.100 7.300 6.590 6.680 808,760 -0.74(-9.97%)
May 06, 2022 7.590 7.750 7.350 7.420 1,080,584 -0.37(-4.75%)
May 05, 2022 8.210 8.385 7.670 7.790 601,529 -0.69(-8.14%)
May 04, 2022 8.000 8.509 7.800 8.480 566,462 +0.21(+2.54%)
May 03, 2022 7.880 8.340 7.865 8.270 586,164 +0.19(+2.35%)
May 02, 2022 7.510 8.150 7.480 8.080 760,413 +0.44(+5.76%)
Apr 29, 2022 7.850 8.340 7.610 7.640 863,758 +0.57(+8.06%)
Apr 28, 2022 7.300 7.300 6.710 7.070 509,413 -0.13(-1.81%)
Apr 27, 2022 6.900 7.310 6.714 7.200 1,163,677 +0.52(+7.78%)
Apr 26, 2022 7.090 7.090 6.660 6.680 1,023,100 -0.35(-4.98%)
Apr 25, 2022 6.720 7.160 6.720 7.030 1,006,899 +0.07(+1.01%)
Apr 22, 2022 7.010 7.400 6.940 6.960 1,241,128 +0.03(+0.43%)
Apr 21, 2022 7.160 7.305 6.850 6.930 1,466,490 -0.25(-3.48%)
Apr 20, 2022 7.700 7.700 7.160 7.180 1,383,116 -0.55(-7.12%)
Apr 19, 2022 7.340 7.769 7.170 7.730 1,410,710 +0.19(+2.52%)
Apr 18, 2022 7.800 7.805 7.380 7.540 1,250,890 -0.43(-5.40%)
Apr 14, 2022 8.220 8.340 7.900 7.970 1,286,989 -0.31(-3.74%)
Apr 13, 2022 8.190 8.480 8.060 8.280 1,122,654 +0.15(+1.85%)
Apr 12, 2022 8.330 8.400 7.901 8.130 1,391,738 +0.00(+0.00%)
Apr 11, 2022 8.270 8.500 7.930 8.130 1,311,554 -0.18(-2.17%)
Apr 08, 2022 8.340 8.490 8.220 8.310 1,323,752 -0.08(-0.95%)
Apr 07, 2022 8.830 8.920 8.210 8.390 1,470,325 -0.60(-6.67%)
Apr 06, 2022 9.140 9.140 8.719 8.990 1,410,000 -0.18(-1.96%)
Apr 05, 2022 9.930 9.930 9.105 9.170 1,817,315 -0.78(-7.84%)
Apr 04, 2022 9.390 10.44 9.145 9.950 2,612,369 +0.94(+10.43%)
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.