Baozun Inc ADR (NQ: BZUN )

26.52 USD -5.35 (-16.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 30.00 30.30 26.03 26.52 3,441,483 -5.35(-16.79%)
Jul 22, 2021 32.25 32.45 31.43 31.87 301,538 -0.08(-0.25%)
Jul 21, 2021 31.28 32.33 31.28 31.95 292,981 +0.75(+2.40%)
Jul 20, 2021 30.92 31.53 30.40 31.20 376,150 +0.14(+0.45%)
Jul 19, 2021 31.68 31.92 30.00 31.06 804,844 -1.39(-4.28%)
Jul 16, 2021 33.46 33.53 32.21 32.45 369,755 -1.13(-3.37%)
Jul 15, 2021 33.44 34.09 33.13 33.58 238,818 +0.15(+0.45%)
Jul 14, 2021 33.80 34.29 33.06 33.43 342,629 -0.08(-0.24%)
Jul 13, 2021 32.00 33.69 31.80 33.51 472,933 +1.52(+4.75%)
Jul 12, 2021 33.06 33.24 31.88 31.99 425,593 -1.00(-3.03%)
Jul 09, 2021 32.14 33.54 32.13 32.99 1,431,114 +1.22(+3.84%)
Jul 08, 2021 31.38 32.00 30.60 31.77 1,215,405 -0.86(-2.64%)
Jul 07, 2021 34.75 34.75 32.59 32.63 624,730 -1.71(-4.98%)
Jul 06, 2021 33.89 35.05 33.63 34.34 788,651 -0.16(-0.46%)
Jul 02, 2021 35.35 35.77 33.99 34.50 438,390 -1.03(-2.90%)
Jul 01, 2021 35.81 36.49 35.43 35.53 359,339 +0.09(+0.25%)
Jun 30, 2021 36.98 37.17 35.40 35.44 616,185 -1.74(-4.68%)
Jun 29, 2021 36.75 37.25 35.69 37.18 421,515 +0.32(+0.87%)
Jun 28, 2021 36.63 37.34 36.50 36.86 348,878 +0.62(+1.71%)
Jun 25, 2021 36.60 36.99 35.78 36.24 331,581 -0.02(-0.06%)
Jun 24, 2021 35.05 36.42 34.83 36.26 445,219 +1.68(+4.86%)
Jun 23, 2021 34.01 34.95 33.50 34.58 812,144 +0.98(+2.92%)
Jun 22, 2021 34.54 34.89 33.45 33.60 897,333 -0.91(-2.64%)
Jun 21, 2021 35.24 35.29 34.26 34.51 643,981 -0.90(-2.54%)
Jun 18, 2021 36.19 36.38 35.40 35.41 426,836 -0.78(-2.16%)
Jun 17, 2021 36.19 36.50 35.71 36.19 292,396 +0.09(+0.25%)
Jun 16, 2021 36.00 36.44 35.39 36.10 241,591 -0.05(-0.14%)
Jun 15, 2021 37.40 37.40 35.91 36.15 400,072 -1.13(-3.03%)
Jun 14, 2021 37.21 37.54 36.63 37.28 373,333 +0.23(+0.62%)
Jun 11, 2021 35.51 37.12 35.43 37.05 641,544 +1.46(+4.10%)
Jun 10, 2021 36.47 36.66 35.32 35.59 263,070 -0.29(-0.81%)
Jun 09, 2021 36.61 38.15 35.74 35.88 1,006,697 +0.03(+0.08%)
Jun 08, 2021 34.38 35.89 33.39 35.85 806,389 +1.90(+5.60%)
Jun 07, 2021 34.16 34.50 33.41 33.95 543,641 -0.58(-1.68%)
Jun 04, 2021 36.04 36.34 34.38 34.53 677,686 -1.35(-3.76%)
Jun 03, 2021 36.08 36.63 35.18 35.88 497,825 -0.76(-2.07%)
Jun 02, 2021 36.82 37.05 35.91 36.64 554,247 -0.54(-1.45%)
Jun 01, 2021 35.44 37.58 35.35 37.18 1,127,094 +2.49(+7.18%)
May 28, 2021 35.51 36.06 34.38 34.69 754,020 -0.84(-2.36%)
May 27, 2021 36.07 36.48 35.10 35.53 1,843,622 -0.40(-1.11%)
May 26, 2021 36.29 36.48 35.44 35.93 557,145 +0.13(+0.36%)
May 25, 2021 35.51 36.70 35.51 35.80 910,357 +0.38(+1.07%)
May 24, 2021 36.31 36.35 35.39 35.42 510,252 -0.64(-1.77%)
May 21, 2021 36.43 36.87 35.29 36.06 894,639 -0.44(-1.21%)
May 20, 2021 35.39 37.46 35.38 36.50 1,310,782 +1.12(+3.17%)
May 19, 2021 33.39 35.80 33.16 35.38 747,255 +0.91(+2.64%)
May 18, 2021 33.42 36.19 33.00 34.47 1,091,666 +2.40(+7.48%)
May 17, 2021 32.18 32.50 31.62 32.07 498,496 -0.19(-0.59%)
May 14, 2021 31.25 32.85 31.25 32.26 793,122 +1.46(+4.74%)
May 13, 2021 31.81 32.33 30.07 30.80 711,091 -1.01(-3.18%)
May 12, 2021 31.87 32.47 31.29 31.81 538,508 -0.49(-1.52%)
May 11, 2021 30.94 32.57 30.30 32.30 578,216 +0.78(+2.47%)
May 10, 2021 33.16 33.16 31.30 31.52 485,073 -1.40(-4.25%)
May 07, 2021 33.45 33.50 32.51 32.92 406,655 -0.02(-0.06%)
May 06, 2021 32.78 33.29 31.90 32.94 656,109 +0.44(+1.35%)
May 05, 2021 33.50 33.69 32.40 32.50 417,098 -0.71(-2.14%)
May 04, 2021 33.89 34.19 32.91 33.21 454,964 -0.86(-2.52%)
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.