5 DAY PERFORMANCE
-18.12%
1 MONTH PERFORMANCE
-15.47%
3 MONTH PERFORMANCE
-14.86%
6 MONTH PERFORMANCE
-12.31%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-12.31%
Baozun Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.93 | $2.90 (-1.02%) | $2.97 | $2.89 | 116.32 K | $168.51 M |
| 08/05/2026 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.92 | 171.85 K | $171.99 M |
| 08/04/2026 | $3.01 | $3.02 (0.33%) | $3.07 | $2.97 | 199.01 K | $175.48 M |
| 08/03/2026 | $3.10 | $3.01 (-2.9%) | $3.10 | $2.95 | 170.50 K | $174.90 M |
| 07/31/2026 | $2.94 | $2.87 (-2.38%) | $2.98 | $2.85 | 165.13 K | $166.76 M |
| 07/30/2026 | $3.04 | $2.98 (-1.97%) | $3.05 | $2.91 | 205.40 K | $173.15 M |
| 07/29/2026 | $2.89 | $3.08 (6.57%) | $3.16 | $2.89 | 436.22 K | $178.97 M |
| 07/28/2026 | $2.82 | $2.89 (2.48%) | $2.91 | $2.77 | 210.70 K | $167.93 M |
| 07/27/2026 | $2.60 | $2.82 (8.46%) | $2.84 | $2.60 | 638.51 K | $163.86 M |
| 07/24/2026 | $2.50 | $2.48 (-0.8%) | $2.53 | $2.46 | 246.95 K | $144.10 M |
| 07/23/2026 | $2.43 | $2.46 (1.23%) | $2.47 | $2.42 | 292.50 K | $142.94 M |
| 07/22/2026 | $2.48 | $2.48 (0%) | $2.54 | $2.47 | 143.30 K | $144.10 M |
| 07/21/2026 | $2.52 | $2.51 (-0.4%) | $2.58 | $2.48 | 141.70 K | $145.84 M |
| 07/20/2026 | $2.55 | $2.51 (-1.57%) | $2.60 | $2.46 | 445.03 K | $145.84 M |
| 07/17/2026 | $2.52 | $2.51 (-0.4%) | $2.56 | $2.49 | 293.40 K | $145.84 M |
| 07/16/2026 | $2.72 | $2.56 (-5.88%) | $2.72 | $2.56 | 207.90 K | $148.75 M |
| 07/15/2026 | $2.73 | $2.62 (-4.03%) | $2.80 | $2.61 | 198.40 K | $152.24 M |
| 07/14/2026 | $2.79 | $2.72 (-2.51%) | $2.81 | $2.72 | 212.35 K | $158.05 M |
| 07/13/2026 | $2.81 | $2.77 (-1.42%) | $2.84 | $2.75 | 211.51 K | $160.95 M |
| 07/10/2026 | $2.86 | $2.84 (-0.7%) | $2.93 | $2.82 | 228.30 K | $165.02 M |
| 07/09/2026 | $2.81 | $2.88 (2.49%) | $2.90 | $2.80 | 261.30 K | $167.34 M |
| 07/08/2026 | $2.82 | $2.83 (0.35%) | $2.88 | $2.76 | 586.83 K | $164.44 M |
| 07/07/2026 | $2.80 | $2.78 (-0.71%) | $2.82 | $2.76 | 192.80 K | $161.53 M |
| 07/06/2026 | $2.77 | $2.79 (0.72%) | $2.88 | $2.77 | 169.20 K | $162.11 M |
| 07/02/2026 | $2.87 | $2.78 (-3.14%) | $2.95 | $2.78 | 305.58 K | $161.53 M |
| 07/01/2026 | $2.84 | $2.90 (2.11%) | $2.97 | $2.82 | 217.04 K | $168.51 M |
| 06/30/2026 | $2.83 | $2.83 (0%) | $2.87 | $2.80 | 135.33 K | $164.44 M |
| 06/29/2026 | $2.78 | $2.85 (2.52%) | $2.87 | $2.71 | 127.01 K | $165.60 M |
| 06/26/2026 | $2.76 | $2.77 (0.36%) | $2.89 | $2.76 | 171.70 K | $160.95 M |
| 06/25/2026 | $2.89 | $2.76 (-4.5%) | $2.92 | $2.74 | 305.40 K | $160.37 M |
| 06/24/2026 | $2.74 | $2.88 (5.11%) | $2.98 | $2.74 | 850.40 K | $167.34 M |
| 06/23/2026 | $2.62 | $2.77 (5.73%) | $2.80 | $2.57 | 311.36 K | $160.95 M |
| 06/22/2026 | $2.79 | $2.72 (-2.51%) | $2.83 | $2.72 | 241.20 K | $158.05 M |
| 06/18/2026 | $2.76 | $2.79 (1.09%) | $2.81 | $2.73 | 161.90 K | $162.11 M |
| 06/17/2026 | $2.78 | $2.74 (-1.44%) | $2.86 | $2.73 | 304.90 K | $159.21 M |
| 06/16/2026 | $2.72 | $2.73 (0.37%) | $2.76 | $2.70 | 155.20 K | $158.63 M |
| 06/15/2026 | $2.80 | $2.75 (-1.79%) | $2.87 | $2.74 | 305.20 K | $159.79 M |
| 06/12/2026 | $2.73 | $2.75 (0.73%) | $2.78 | $2.70 | 290.95 K | $159.79 M |
| 06/11/2026 | $2.65 | $2.70 (1.89%) | $2.71 | $2.60 | 340.80 K | $156.88 M |
| 06/10/2026 | $2.63 | $2.59 (-1.52%) | $2.66 | $2.59 | 199.64 K | $150.49 M |
| 06/09/2026 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.61 | 223.11 K | $153.40 M |
| 06/08/2026 | $2.71 | $2.68 (-1.11%) | $2.79 | $2.67 | 289.52 K | $155.72 M |
| 06/05/2026 | $2.68 | $2.65 (-1.12%) | $2.73 | $2.62 | 346.30 K | $153.98 M |
| 06/04/2026 | $2.64 | $2.67 (1.14%) | $2.70 | $2.60 | 142.88 K | $155.14 M |
| 06/03/2026 | $2.66 | $2.64 (-0.75%) | $2.69 | $2.60 | 319.71 K | $153.40 M |
| 06/02/2026 | $2.73 | $2.68 (-1.83%) | $2.75 | $2.59 | 230.70 K | $155.72 M |
| 06/01/2026 | $2.65 | $2.71 (2.26%) | $2.77 | $2.61 | 249.45 K | $157.47 M |
| 05/29/2026 | $2.54 | $2.59 (1.97%) | $2.61 | $2.52 | 254.60 K | $150.49 M |
| 05/28/2026 | $2.57 | $2.56 (-0.39%) | $2.59 | $2.52 | 284.00 K | $148.75 M |
| 05/27/2026 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.51 | 225.10 K | $147.01 M |
| 05/26/2026 | $2.50 | $2.59 (3.6%) | $2.61 | $2.49 | 310.47 K | $150.49 M |
| 05/22/2026 | $2.46 | $2.50 (1.63%) | $2.55 | $2.44 | 366.10 K | $145.26 M |
| 05/21/2026 | $2.58 | $2.57 (-0.39%) | $2.61 | $2.50 | 264.84 K | $149.33 M |
| 05/20/2026 | $2.79 | $2.54 (-8.96%) | $2.80 | $2.50 | 628.88 K | $147.59 M |
| 05/19/2026 | $2.50 | $2.56 (2.4%) | $2.57 | $2.49 | 201.70 K | $148.75 M |
| 05/18/2026 | $2.50 | $2.50 (0%) | $2.56 | $2.47 | 187.70 K | $145.26 M |
| 05/15/2026 | $2.66 | $2.46 (-7.52%) | $2.67 | $2.45 | 596.80 K | $142.94 M |
| 05/14/2026 | $2.75 | $2.70 (-1.82%) | $2.75 | $2.66 | 214.14 K | $156.88 M |
| 05/13/2026 | $2.68 | $2.76 (2.99%) | $2.78 | $2.67 | 575.50 K | $160.37 M |
| 05/12/2026 | $2.68 | $2.68 (0%) | $2.72 | $2.66 | 194.50 K | $155.72 M |
| 05/11/2026 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.69 | 257.30 K | $156.88 M |
| 05/08/2026 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.70 | 236.11 K | $159.79 M |
| 05/07/2026 | $2.80 | $2.76 (-1.43%) | $2.82 | $2.74 | 168.40 K | $160.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
