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 (%)
Feb 26, 2021 46.80 48.49 45.10 45.93 1,117,300 -1.40(-2.96%)
Feb 25, 2021 47.33 49.83 46.56 47.33 1,461,234 +0.38(+0.81%)
Feb 24, 2021 47.59 48.67 46.50 46.95 825,782 -1.96(-4.01%)
Feb 23, 2021 46.88 49.53 43.92 48.91 1,124,365 +0.45(+0.93%)
Feb 22, 2021 50.83 51.70 48.45 48.46 1,181,092 -3.98(-7.59%)
Feb 19, 2021 52.83 54.46 52.16 52.44 982,600 +1.79(+3.53%)
Feb 18, 2021 50.00 51.39 48.01 50.65 904,827 -1.26(-2.43%)
Feb 17, 2021 52.69 53.00 50.67 51.91 969,538 -1.21(-2.28%)
Feb 16, 2021 55.65 55.96 52.50 53.12 1,154,356 -0.92(-1.70%)
Feb 12, 2021 53.61 55.56 53.36 54.04 641,400 -0.42(-0.77%)
Feb 11, 2021 55.72 56.48 53.41 54.46 1,095,727 -0.52(-0.95%)
Feb 10, 2021 52.60 57.00 51.09 54.98 2,214,083 +3.76(+7.34%)
Feb 09, 2021 50.34 53.70 50.27 51.22 1,258,439 +1.08(+2.15%)
Feb 08, 2021 48.52 50.33 47.20 50.14 1,147,546 +1.99(+4.13%)
Feb 05, 2021 46.34 48.52 45.07 48.15 1,099,300 +1.66(+3.57%)
Feb 04, 2021 43.28 48.33 43.00 46.49 2,161,497 +4.07(+9.59%)
Feb 03, 2021 41.18 43.71 40.52 42.42 1,984,275 +3.31(+8.46%)
Feb 02, 2021 41.47 42.20 37.69 39.11 2,258,782 -1.94(-4.73%)
Feb 01, 2021 41.85 42.57 40.99 41.05 841,969 +0.06(+0.15%)
Jan 29, 2021 41.56 42.77 40.85 40.99 1,289,100 -1.04(-2.47%)
Jan 28, 2021 42.26 43.84 41.61 42.03 1,311,835 -1.00(-2.32%)
Jan 27, 2021 45.23 45.95 42.50 43.03 4,397,738 -4.97(-10.35%)
Jan 26, 2021 36.68 48.14 36.65 48.00 7,014,953 +12.45(+35.02%)
Jan 25, 2021 35.43 36.62 35.19 35.55 946,151 +0.75(+2.16%)
Jan 22, 2021 34.81 35.15 34.25 34.80 725,800 -0.17(-0.49%)
Jan 21, 2021 35.50 35.69 34.25 34.97 1,444,728 -0.56(-1.58%)
Jan 20, 2021 35.77 36.00 34.86 35.53 1,394,778 +0.85(+2.45%)
Jan 19, 2021 35.71 36.00 34.14 34.68 2,253,143 -0.96(-2.69%)
Jan 15, 2021 35.74 36.48 35.30 35.64 990,100 +0.27(+0.76%)
Jan 14, 2021 36.64 36.98 35.17 35.37 1,583,791 -0.81(-2.24%)
Jan 13, 2021 35.97 36.65 35.33 36.18 753,932 +0.35(+0.98%)
Jan 12, 2021 35.64 36.41 35.30 35.83 1,158,485 +0.39(+1.10%)
Jan 11, 2021 36.00 36.33 35.36 35.44 1,074,627 -0.97(-2.66%)
Jan 08, 2021 35.68 36.93 35.42 36.41 1,123,700 +1.23(+3.50%)
Jan 07, 2021 35.14 35.56 33.98 35.18 938,801 +0.26(+0.74%)
Jan 06, 2021 35.33 35.89 34.85 34.92 860,472 -0.70(-1.97%)
Jan 05, 2021 34.45 35.73 34.35 35.62 876,395 +1.30(+3.79%)
Jan 04, 2021 35.22 35.46 33.90 34.32 921,266 -0.03(-0.09%)
Dec 31, 2020 34.35 34.35 34.35 968,613 +0.67(+1.99%)
Dec 30, 2020 33.24 33.74 32.75 33.68 968,613 +1.08(+3.31%)
Dec 29, 2020 31.95 32.69 31.75 32.60 1,062,409 +1.37(+4.39%)
Dec 28, 2020 31.93 32.47 30.91 31.23 2,070,183 -0.78(-2.44%)
Dec 24, 2020 33.51 33.81 31.40 32.01 2,160,500 -2.54(-7.35%)
Dec 23, 2020 34.29 34.85 34.26 34.55 887,392 +0.38(+1.11%)
Dec 22, 2020 35.67 35.76 33.95 34.17 969,244 -0.96(-2.73%)
Dec 21, 2020 35.56 36.00 35.04 35.13 943,090 -0.69(-1.93%)
Dec 18, 2020 36.40 36.40 35.59 35.82 1,052,300 -0.62(-1.70%)
Dec 17, 2020 35.29 36.45 35.22 36.44 1,337,036 +1.23(+3.49%)
Dec 16, 2020 35.10 35.49 34.15 35.21 771,121 +0.65(+1.88%)
Dec 15, 2020 35.94 36.00 34.06 34.56 1,644,304 -1.07(-3.00%)
Dec 14, 2020 35.78 36.42 35.39 35.63 1,117,042 +0.08(+0.23%)
Dec 11, 2020 35.87 36.50 35.50 35.55 724,700 -0.32(-0.89%)
Dec 10, 2020 36.16 36.68 35.16 35.87 1,104,756 -0.65(-1.78%)
Dec 09, 2020 37.43 38.00 35.83 36.52 759,216 -0.89(-2.38%)
Dec 08, 2020 36.89 37.41 35.76 37.41 1,077,949 +0.46(+1.24%)
Dec 07, 2020 38.30 38.40 36.80 36.95 1,057,160 -1.39(-3.63%)
Dec 04, 2020 39.40 39.51 37.70 38.34 593,700 -0.59(-1.52%)
Dec 03, 2020 39.65 40.24 38.56 38.93 967,457 -0.21(-0.54%)
Dec 02, 2020 38.84 39.55 38.40 39.14 1,388,676 +0.30(+0.77%)
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.