Baozun Inc ADR (NQ: BZUN )

2.410 +0.050 (+2.12%)
Streaming Delayed Price Updated: 12:49 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.300 2.350 2.210 2.220 1,151,849 +0.01(+0.45%)
Jan 31, 2024 2.210 2.338 2.190 2.210 752,417 +0.00(+0.00%)
Jan 30, 2024 2.270 2.305 2.210 2.210 379,274 -0.13(-5.56%)
Jan 29, 2024 2.420 2.420 2.250 2.340 518,270 -0.02(-0.85%)
Jan 26, 2024 2.450 2.490 2.320 2.360 817,200 -0.10(-4.07%)
Jan 25, 2024 2.610 2.670 2.441 2.460 1,277,291 -0.18(-6.82%)
Jan 24, 2024 2.430 2.670 2.320 2.640 3,025,866 +0.39(+17.33%)
Jan 23, 2024 2.210 2.320 2.120 2.250 1,420,487 +0.18(+8.70%)
Jan 22, 2024 1.970 2.095 1.920 2.070 275,057 +0.00(+0.00%)
Jan 19, 2024 1.980 2.080 1.940 2.070 507,446 +0.04(+1.97%)
Jan 18, 2024 2.010 2.120 1.980 2.030 673,484 +0.06(+3.05%)
Jan 17, 2024 2.030 2.030 1.900 1.970 1,363,033 -0.12(-5.74%)
Jan 16, 2024 2.210 2.215 2.090 2.090 717,411 -0.15(-6.70%)
Jan 12, 2024 2.260 2.290 2.240 2.240 307,411 +0.00(+0.00%)
Jan 11, 2024 2.300 2.304 2.220 2.240 450,338 -0.03(-1.32%)
Jan 10, 2024 2.260 2.300 2.225 2.270 779,218 +0.00(+0.00%)
Jan 09, 2024 2.330 2.365 2.250 2.270 772,837 -0.12(-5.02%)
Jan 08, 2024 2.360 2.450 2.320 2.390 503,056 -0.01(-0.42%)
Jan 05, 2024 2.500 2.540 2.400 2.400 766,367 -0.11(-4.38%)
Jan 04, 2024 2.570 2.585 2.460 2.510 956,624 -0.07(-2.71%)
Jan 03, 2024 2.630 2.657 2.570 2.580 736,646 -0.06(-2.27%)
Jan 02, 2024 2.700 2.705 2.625 2.640 442,959 -0.10(-3.65%)
Dec 29, 2023 2.720 2.779 2.709 2.740 438,926 +0.01(+0.37%)
Dec 28, 2023 2.680 2.789 2.670 2.730 592,334 +0.11(+4.20%)
Dec 27, 2023 2.880 2.920 2.620 2.620 2,237,541 -0.24(-8.39%)
Dec 26, 2023 2.840 2.910 2.810 2.860 441,248 +0.04(+1.42%)
Dec 22, 2023 2.840 2.960 2.810 2.820 767,825 -0.11(-3.75%)
Dec 21, 2023 2.820 2.930 2.790 2.930 632,282 +0.15(+5.40%)
Dec 20, 2023 2.860 2.900 2.770 2.780 608,863 -0.12(-4.14%)
Dec 19, 2023 2.950 2.990 2.880 2.900 892,648 -0.04(-1.36%)
Dec 18, 2023 2.970 3.059 2.870 2.940 918,025 -0.03(-1.01%)
Dec 15, 2023 2.990 3.030 2.930 2.970 610,438 +0.02(+0.68%)
Dec 14, 2023 2.860 2.990 2.860 2.950 628,888 +0.09(+3.15%)
Dec 13, 2023 2.800 2.910 2.730 2.860 350,525 +0.03(+1.06%)
Dec 12, 2023 2.830 2.870 2.809 2.830 326,157 -0.02(-0.70%)
Dec 11, 2023 2.890 2.900 2.830 2.850 245,284 -0.08(-2.73%)
Dec 08, 2023 2.840 2.990 2.800 2.930 944,061 +0.08(+2.81%)
Dec 07, 2023 2.740 2.890 2.700 2.850 944,256 +0.09(+3.26%)
Dec 06, 2023 2.710 2.880 2.710 2.760 562,580 +0.07(+2.60%)
Dec 05, 2023 2.720 2.730 2.650 2.690 339,162 -0.04(-1.47%)
Dec 04, 2023 2.780 2.795 2.710 2.730 370,492 -0.08(-2.85%)
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.