Baozun Inc ADR (NQ: BZUN )

19.37 USD -0.19 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.67 13.97 12.00 13.19 1,285,814 -0.24(-1.79%)
Aug 30, 2016 12.90 13.97 12.90 13.43 1,442,313 +0.78(+6.17%)
Aug 29, 2016 11.41 12.85 11.22 12.65 1,656,096 +1.43(+12.75%)
Aug 26, 2016 11.55 11.66 11.10 11.22 484,507 -0.36(-3.11%)
Aug 25, 2016 10.25 11.78 10.00 11.58 1,329,388 +1.38(+13.53%)
Aug 24, 2016 10.31 10.44 9.830 10.20 541,351 -0.28(-2.67%)
Aug 23, 2016 9.630 10.55 9.570 10.48 961,779 +0.98(+10.32%)
Aug 22, 2016 9.570 9.570 9.370 9.500 152,284 -0.01(-0.11%)
Aug 19, 2016 9.390 9.666 9.307 9.510 226,750 +0.17(+1.82%)
Aug 18, 2016 9.500 9.500 9.200 9.340 183,716 -0.23(-2.40%)
Aug 17, 2016 9.700 9.800 9.400 9.570 169,433 -0.03(-0.31%)
Aug 16, 2016 9.860 9.930 9.320 9.600 300,355 -0.30(-3.03%)
Aug 15, 2016 9.600 9.970 9.250 9.900 750,181 +0.47(+4.98%)
Aug 12, 2016 9.230 9.640 9.020 9.430 613,433 +0.00(+0.00%)
Aug 11, 2016 8.780 9.640 8.780 9.430 1,587,325 +0.82(+9.52%)
Aug 10, 2016 8.200 8.660 8.133 8.610 477,860 +0.46(+5.64%)
Aug 09, 2016 7.800 8.210 7.800 8.150 284,314 +0.33(+4.22%)
Aug 08, 2016 8.150 8.210 7.770 7.820 306,931 -0.39(-4.75%)
Aug 05, 2016 8.000 8.230 7.870 8.210 288,661 +0.33(+4.19%)
Aug 04, 2016 8.500 8.790 7.650 7.880 458,515 -0.49(-5.85%)
Aug 03, 2016 8.760 8.760 8.010 8.370 482,353 -0.22(-2.56%)
Aug 02, 2016 7.700 8.610 7.630 8.590 893,854 +1.17(+15.77%)
Aug 01, 2016 7.120 7.740 7.110 7.420 626,634 +0.35(+4.95%)
Jul 29, 2016 7.300 7.320 6.850 7.070 188,384 -0.22(-3.02%)
Jul 28, 2016 7.370 7.480 7.210 7.290 60,972 -0.05(-0.68%)
Jul 27, 2016 7.250 7.440 7.250 7.340 95,718 +0.06(+0.82%)
Jul 26, 2016 7.190 7.430 7.170 7.280 110,121 +0.14(+1.96%)
Jul 25, 2016 7.240 7.350 7.080 7.140 81,670 -0.06(-0.83%)
Jul 22, 2016 7.080 7.280 7.050 7.200 78,040 +0.11(+1.55%)
Jul 21, 2016 7.530 7.555 7.020 7.090 179,840 -0.40(-5.34%)
Jul 20, 2016 7.580 7.770 7.360 7.490 181,779 +0.00(+0.00%)
Jul 19, 2016 7.240 7.560 7.220 7.490 271,059 +0.23(+3.17%)
Jul 18, 2016 6.850 7.470 6.850 7.260 596,586 +0.33(+4.76%)
Jul 15, 2016 7.050 7.050 6.890 6.930 43,016 -0.07(-1.00%)
Jul 14, 2016 6.980 7.070 6.950 7.000 99,680 +0.10(+1.45%)
Jul 13, 2016 7.040 7.090 6.860 6.900 111,988 -0.09(-1.29%)
Jul 12, 2016 7.050 7.110 6.940 6.990 116,797 -0.01(-0.14%)
Jul 11, 2016 6.830 7.050 6.820 7.000 235,916 +0.23(+3.40%)
Jul 08, 2016 6.810 6.910 6.760 6.770 83,890 +0.02(+0.30%)
Jul 07, 2016 6.390 6.880 6.390 6.750 112,118 +0.43(+6.80%)
Jul 05, 2016 6.540 6.540 6.170 6.320 149,797 -0.33(-4.96%)
Jul 01, 2016 6.510 6.650 6.650 6.650 94,000 +0.16(+2.47%)
Jun 30, 2016 6.300 6.500 6.214 6.490 49,929 +0.08(+1.25%)
Jun 29, 2016 6.410 6.500 6.360 6.410 38,404 +0.08(+1.26%)
Jun 28, 2016 6.170 6.415 6.170 6.330 88,528 +0.17(+2.76%)
Jun 27, 2016 6.400 6.470 6.019 6.160 158,394 -0.23(-3.60%)
Jun 24, 2016 6.630 6.770 6.320 6.390 199,338 -0.59(-8.45%)
Jun 23, 2016 6.920 7.090 6.910 6.980 95,747 +0.09(+1.31%)
Jun 22, 2016 6.849 7.080 6.830 6.890 107,360 -0.04(-0.58%)
Jun 21, 2016 6.970 7.090 6.800 6.930 194,915 +0.01(+0.14%)
Jun 20, 2016 7.000 7.120 6.830 6.920 129,283 +0.09(+1.32%)
Jun 17, 2016 6.900 7.010 6.820 6.830 190,115 -0.12(-1.73%)
Jun 16, 2016 6.960 7.180 6.750 6.950 156,661 -0.07(-1.00%)
Jun 15, 2016 6.990 7.280 6.940 7.020 324,379 +0.13(+1.89%)
Jun 14, 2016 7.070 7.280 6.770 6.890 170,184 -0.28(-3.91%)
Jun 13, 2016 6.540 7.180 6.540 7.170 364,885 +0.58(+8.80%)
Jun 10, 2016 6.730 7.050 6.500 6.590 209,705 -0.24(-3.51%)
Jun 09, 2016 7.150 7.280 6.760 6.830 343,684 -0.32(-4.48%)
Jun 08, 2016 6.800 7.180 6.750 7.150 420,811 +0.30(+4.38%)
Jun 07, 2016 6.410 7.000 6.410 6.850 387,864 +0.17(+2.54%)
Jun 06, 2016 6.220 6.700 6.210 6.680 322,440 +0.52(+8.44%)
Jun 03, 2016 6.250 6.380 6.090 6.160 82,735 -0.14(-2.22%)
Jun 02, 2016 6.180 6.300 6.070 6.300 176,607 +0.15(+2.44%)
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.