NASDAQ : BZUN
Baozun Inc. — Price history
Consumer Discretionary · Internet Retail · China
Last price 3.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 195.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Baozun Inc. (BZUN) closed at 3.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.26 | 3.335 | 3.13 | 3.17 | 248,565 | -3.06% |
| 2026-10-30 | 3.31 | 3.37 | 3.225 | 3.27 | 113,505 | -2.68% |
| 2026-10-29 | 3.27 | 3.375 | 3.24 | 3.36 | 211,906 | +2.13% |
| 2026-10-28 | 3.32 | 3.4 | 3.255 | 3.29 | 157,449 | -1.79% |
| 2026-10-27 | 3.62 | 3.628 | 3.29 | 3.35 | 279,092 | -7.71% |
| 2026-10-26 | 3.57 | 3.69 | 3.5 | 3.63 | 340,605 | +1.97% |
| 2026-10-23 | 3.5 | 3.605 | 3.5 | 3.56 | 174,633 | +1.42% |
| 2026-10-22 | 3.5 | 3.635 | 3.465 | 3.51 | 310,940 | -3.04% |
| 2026-10-21 | 3.67 | 3.8 | 3.465 | 3.62 | 381,087 | -2.16% |
| 2026-10-20 | 3.82 | 3.9 | 3.64 | 3.7 | 321,525 | -3.52% |
| 2026-10-19 | 3.75 | 3.92 | 3.662 | 3.835 | 386,745 | +3.09% |
| 2026-10-16 | 3.68 | 3.9 | 3.63 | 3.72 | 906,159 | +1.36% |
| 2026-10-15 | 3.35 | 3.7 | 3.35 | 3.67 | 849,559 | +9.55% |
| 2026-10-14 | 3.48 | 3.498 | 3.32 | 3.35 | 365,512 | -3.60% |
| 2026-10-13 | 3.38 | 3.48 | 3.327 | 3.475 | 243,506 | +2.21% |
| 2026-10-12 | 3.49 | 3.49 | 3.28 | 3.4 | 392,563 | +2.72% |
| 2026-10-09 | 3.25 | 3.345 | 3.25 | 3.31 | 112,570 | +1.85% |
| 2026-10-08 | 3.44 | 3.45 | 3.18 | 3.25 | 318,888 | -8.45% |
| 2026-10-07 | 3.44 | 3.59 | 3.381 | 3.55 | 503,546 | +2.31% |
| 2026-10-06 | 3.3 | 3.58 | 3.3 | 3.47 | 674,729 | +5.47% |
| 2026-10-05 | 3.15 | 3.33 | 3.15 | 3.29 | 283,370 | +4.28% |
| 2026-10-02 | 3.07 | 3.18 | 2.97 | 3.155 | 249,835 | +2.77% |
| 2026-10-01 | 3.03 | 3.15 | 3.02 | 3.07 | 183,753 | +0.33% |
| 2026-09-30 | 3.03 | 3.11 | 2.97 | 3.06 | 217,323 | +0.33% |
| 2026-09-29 | 3 | 3.09 | 2.86 | 3.05 | 237,701 | -1.29% |
| 2026-09-28 | 2.99 | 3.1 | 2.89 | 3.09 | 326,361 | +5.10% |
| 2026-09-25 | 2.93 | 2.985 | 2.9 | 2.94 | 167,713 | +0.00% |
| 2026-09-24 | 3.01 | 3.2 | 2.91 | 2.94 | 555,907 | -2.00% |
| 2026-09-23 | 2.99 | 3.015 | 2.945 | 3 | 159,544 | +0.33% |
| 2026-09-22 | 2.94 | 3.021 | 2.89 | 2.99 | 184,252 | +1.87% |
| 2026-09-21 | 2.87 | 2.96 | 2.81 | 2.935 | 180,674 | +2.98% |
| 2026-09-18 | 2.8 | 2.899 | 2.78 | 2.85 | 216,479 | +2.52% |
| 2026-09-17 | 2.8 | 2.85 | 2.77 | 2.78 | 145,987 | +0.72% |
| 2026-09-16 | 2.72 | 2.83 | 2.71 | 2.76 | 160,817 | +1.10% |
| 2026-09-15 | 2.71 | 2.75 | 2.7 | 2.73 | 174,599 | +0.37% |
| 2026-09-14 | 2.72 | 2.785 | 2.702 | 2.72 | 99,207 | -0.37% |
| 2026-09-11 | 2.77 | 2.77 | 2.72 | 2.73 | 65,204 | -0.36% |
| 2026-09-10 | 2.75 | 2.79 | 2.725 | 2.74 | 139,374 | -0.36% |
| 2026-09-09 | 2.81 | 2.82 | 2.75 | 2.75 | 99,559 | -2.14% |
| 2026-09-08 | 2.87 | 2.88 | 2.8 | 2.81 | 133,201 | -2.09% |
| 2026-09-04 | 2.85 | 2.9 | 2.805 | 2.87 | 155,374 | +2.87% |
| 2026-09-03 | 2.82 | 2.85 | 2.765 | 2.79 | 109,513 | -1.06% |
| 2026-09-02 | 2.75 | 2.85 | 2.75 | 2.82 | 222,389 | +2.92% |
| 2026-09-01 | 2.82 | 2.86 | 2.73 | 2.74 | 193,655 | -3.52% |
| 2026-08-31 | 3.03 | 3.055 | 2.84 | 2.84 | 212,938 | -5.96% |
| 2026-08-28 | 3.11 | 3.305 | 3.02 | 3.02 | 465,332 | +0.00% |
| 2026-08-27 | 3.03 | 3.13 | 2.885 | 3.02 | 422,375 | +7.09% |
| 2026-08-26 | 2.84 | 2.875 | 2.785 | 2.82 | 178,500 | -0.35% |
| 2026-08-25 | 2.82 | 2.87 | 2.76 | 2.83 | 128,636 | +0.35% |
| 2026-08-24 | 2.81 | 2.929 | 2.81 | 2.82 | 111,022 | -0.70% |
| 2026-08-21 | 2.86 | 2.9 | 2.84 | 2.84 | 136,634 | +1.43% |
| 2026-08-20 | 2.958 | 2.958 | 2.765 | 2.8 | 56,951 | -0.53% |
| 2026-08-19 | 2.76 | 2.83 | 2.721 | 2.815 | 207,231 | +3.11% |
| 2026-08-18 | 2.82 | 2.82 | 2.73 | 2.73 | 88,597 | -1.80% |
| 2026-08-17 | 2.85 | 2.9 | 2.76 | 2.78 | 124,900 | -1.77% |
| 2026-08-14 | 2.89 | 2.89 | 2.83 | 2.83 | 122,495 | -2.08% |
| 2026-08-13 | 2.8 | 2.895 | 2.78 | 2.89 | 148,846 | +2.48% |
| 2026-08-12 | 2.86 | 2.9 | 2.815 | 2.82 | 181,972 | -3.09% |
| 2026-08-11 | 2.9 | 2.93 | 2.85 | 2.91 | 69,817 | -0.68% |
| 2026-08-10 | 2.96 | 3.025 | 2.89 | 2.93 | 126,116 | -1.01% |
| 2026-08-07 | 2.94 | 2.99 | 2.88 | 2.96 | 367,593 | +2.07% |
| 2026-08-06 | 2.93 | 2.973 | 2.89 | 2.9 | 116,323 | -2.03% |
| 2026-08-05 | 3.05 | 3.05 | 2.92 | 2.96 | 171,848 | -1.99% |
| 2026-08-04 | 3.01 | 3.065 | 2.97 | 3.02 | 199,012 | +0.33% |
| 2026-08-03 | 3.098 | 3.098 | 2.95 | 3.01 | 170,468 | +4.88% |
| 2026-07-31 | 2.94 | 2.98 | 2.845 | 2.87 | 165,132 | -3.69% |
| 2026-07-30 | 3.04 | 3.05 | 2.91 | 2.98 | 205,404 | -3.25% |
| 2026-07-29 | 2.89 | 3.16 | 2.89 | 3.08 | 436,224 | +6.57% |
| 2026-07-28 | 2.82 | 2.905 | 2.771 | 2.89 | 210,704 | +2.48% |
| 2026-07-27 | 2.6 | 2.84 | 2.6 | 2.82 | 638,510 | +13.71% |
| 2026-07-24 | 2.5 | 2.53 | 2.455 | 2.48 | 246,947 | +0.81% |
| 2026-07-23 | 2.43 | 2.47 | 2.42 | 2.46 | 292,474 | -0.81% |
| 2026-07-22 | 2.48 | 2.535 | 2.47 | 2.48 | 143,258 | -1.20% |
| 2026-07-21 | 2.52 | 2.58 | 2.48 | 2.51 | 141,704 | +0.00% |
| 2026-07-20 | 2.55 | 2.6 | 2.46 | 2.51 | 445,032 | +0.00% |
| 2026-07-17 | 2.52 | 2.56 | 2.49 | 2.51 | 293,366 | -1.95% |
| 2026-07-16 | 2.72 | 2.72 | 2.56 | 2.56 | 207,900 | -2.29% |
| 2026-07-15 | 2.73 | 2.8 | 2.61 | 2.62 | 198,367 | -3.68% |
| 2026-07-14 | 2.79 | 2.81 | 2.72 | 2.72 | 212,345 | -1.81% |
| 2026-07-13 | 2.81 | 2.84 | 2.75 | 2.77 | 211,505 | -2.46% |
| 2026-07-10 | 2.86 | 2.93 | 2.815 | 2.84 | 228,302 | -1.39% |
| 2026-07-09 | 2.81 | 2.9 | 2.795 | 2.88 | 261,249 | +1.77% |
| 2026-07-08 | 2.82 | 2.88 | 2.76 | 2.83 | 586,829 | +1.80% |
| 2026-07-07 | 2.8 | 2.815 | 2.76 | 2.78 | 192,756 | -0.36% |
| 2026-07-06 | 2.77 | 2.88 | 2.77 | 2.79 | 169,193 | +0.36% |
| 2026-07-02 | 2.87 | 2.95 | 2.775 | 2.78 | 305,581 | -4.14% |
| 2026-07-01 | 2.84 | 2.97 | 2.82 | 2.9 | 217,036 | +2.47% |
| 2026-06-30 | 2.83 | 2.865 | 2.795 | 2.83 | 135,330 | -0.70% |
| 2026-06-29 | 2.78 | 2.87 | 2.71 | 2.85 | 127,005 | +2.89% |
| 2026-06-26 | 2.76 | 2.89 | 2.76 | 2.77 | 171,654 | +0.36% |
| 2026-06-25 | 2.89 | 2.92 | 2.735 | 2.76 | 305,363 | -4.17% |
| 2026-06-24 | 2.74 | 2.98 | 2.74 | 2.88 | 850,395 | +3.97% |
| 2026-06-23 | 2.62 | 2.8 | 2.57 | 2.77 | 311,360 | +1.84% |
| 2026-06-22 | 2.79 | 2.825 | 2.715 | 2.72 | 241,177 | -2.51% |
| 2026-06-18 | 2.76 | 2.805 | 2.73 | 2.79 | 161,860 | +1.82% |
| 2026-06-17 | 2.78 | 2.86 | 2.73 | 2.74 | 304,902 | +0.37% |
| 2026-06-16 | 2.72 | 2.76 | 2.7 | 2.73 | 155,203 | -0.73% |
| 2026-06-15 | 2.8 | 2.865 | 2.735 | 2.75 | 305,189 | +0.00% |
| 2026-06-12 | 2.73 | 2.78 | 2.695 | 2.75 | 290,951 | +1.85% |
| 2026-06-11 | 2.65 | 2.705 | 2.599 | 2.7 | 340,800 | +4.25% |
| 2026-06-10 | 2.63 | 2.66 | 2.585 | 2.59 | 199,639 | -1.89% |
| 2026-06-09 | 2.73 | 2.73 | 2.605 | 2.64 | 223,110 | -1.49% |
| 2026-06-08 | 2.71 | 2.79 | 2.67 | 2.68 | 289,520 | +1.13% |
| 2026-06-05 | 2.68 | 2.725 | 2.615 | 2.65 | 346,304 | -0.75% |
| 2026-06-04 | 2.64 | 2.695 | 2.602 | 2.67 | 142,875 | +1.14% |
| 2026-06-03 | 2.66 | 2.69 | 2.6 | 2.64 | 319,711 | -1.49% |
| 2026-06-02 | 2.73 | 2.75 | 2.591 | 2.68 | 230,676 | -1.11% |
| 2026-06-01 | 2.65 | 2.765 | 2.61 | 2.71 | 249,449 | +4.63% |
| 2026-05-29 | 2.54 | 2.61 | 2.52 | 2.59 | 254,552 | +1.17% |
| 2026-05-28 | 2.57 | 2.59 | 2.52 | 2.56 | 283,960 | +1.19% |
| 2026-05-27 | 2.6 | 2.6 | 2.51 | 2.53 | 225,077 | -2.32% |
| 2026-05-26 | 2.5 | 2.605 | 2.49 | 2.59 | 310,466 | +3.60% |
| 2026-05-22 | 2.46 | 2.545 | 2.44 | 2.5 | 366,089 | -2.72% |
| 2026-05-21 | 2.58 | 2.605 | 2.5 | 2.57 | 264,840 | +1.18% |
| 2026-05-20 | 2.79 | 2.8 | 2.5 | 2.54 | 628,878 | -0.78% |
| 2026-05-19 | 2.5 | 2.57 | 2.49 | 2.56 | 201,682 | +2.40% |
| 2026-05-18 | 2.5 | 2.555 | 2.47 | 2.5 | 187,657 | +1.63% |
| 2026-05-15 | 2.66 | 2.67 | 2.45 | 2.46 | 596,793 | -8.89% |
| 2026-05-14 | 2.75 | 2.75 | 2.66 | 2.7 | 214,141 | -2.17% |
| 2026-05-13 | 2.68 | 2.78 | 2.67 | 2.76 | 575,488 | +2.99% |