5 DAY PERFORMANCE
-14.23%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
-12.31%
6 MONTH PERFORMANCE
-26.56%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-23.45%
Baozun Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.76 | $2.77 (0.36%) | $2.86 | $2.75 | 243.72 K | $163.38 M |
| 05/05/2026 | $2.75 | $2.74 (-0.36%) | $2.80 | $2.73 | 155.55 K | $158.75 M |
| 05/04/2026 | $2.74 | $2.75 (0.36%) | $2.81 | $2.72 | 248.80 K | $159.33 M |
| 05/01/2026 | $2.69 | $2.74 (1.86%) | $2.76 | $2.68 | 172.90 K | $158.75 M |
| 04/30/2026 | $2.79 | $2.72 (-2.51%) | $2.81 | $2.69 | 213.43 K | $157.59 M |
| 04/29/2026 | $2.83 | $2.76 (-2.47%) | $2.87 | $2.73 | 164.20 K | $159.91 M |
| 04/28/2026 | $2.77 | $2.83 (2.17%) | $2.88 | $2.77 | 311.70 K | $163.96 M |
| 04/27/2026 | $2.72 | $2.80 (2.94%) | $2.85 | $2.72 | 280.60 K | $162.22 M |
| 04/24/2026 | $2.79 | $2.79 (0%) | $2.84 | $2.73 | 208.60 K | $161.64 M |
| 04/23/2026 | $2.91 | $2.78 (-4.47%) | $2.94 | $2.76 | 391.60 K | $161.06 M |
| 04/22/2026 | $2.96 | $2.92 (-1.35%) | $2.99 | $2.83 | 501.34 K | $169.18 M |
| 04/21/2026 | $3.19 | $2.98 (-6.58%) | $3.25 | $2.96 | 611.60 K | $172.65 M |
| 04/20/2026 | $3.08 | $3.13 (1.62%) | $3.25 | $3.01 | 697.53 K | $181.34 M |
| 04/17/2026 | $3.09 | $3.14 (1.62%) | $3.18 | $3.04 | 649.66 K | $181.92 M |
| 04/16/2026 | $2.71 | $2.99 (10.33%) | $3.06 | $2.68 | 1.56 M | $173.23 M |
| 04/15/2026 | $2.70 | $2.68 (-0.74%) | $2.78 | $2.65 | 726.50 K | $155.27 M |
| 04/14/2026 | $2.63 | $2.62 (-0.38%) | $2.73 | $2.60 | 648.11 K | $151.79 M |
| 04/13/2026 | $2.46 | $2.59 (5.28%) | $2.59 | $2.37 | 480.02 K | $150.06 M |
| 04/10/2026 | $2.61 | $2.42 (-7.28%) | $2.65 | $2.35 | 676.54 K | $140.21 M |
| 04/09/2026 | $2.62 | $2.58 (-1.53%) | $2.69 | $2.53 | 340.90 K | $149.48 M |
| 04/08/2026 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.50 | 359.50 K | $147.16 M |
| 04/07/2026 | $2.51 | $2.47 (-1.59%) | $2.57 | $2.44 | 179.50 K | $143.10 M |
| 04/06/2026 | $2.60 | $2.54 (-2.31%) | $2.66 | $2.51 | 189.63 K | $147.16 M |
| 04/02/2026 | $2.36 | $2.52 (6.78%) | $2.52 | $2.35 | 153.83 K | $146.00 M |
| 04/01/2026 | $2.41 | $2.39 (-0.83%) | $2.52 | $2.38 | 247.30 K | $138.47 M |
| 03/31/2026 | $2.34 | $2.39 (2.14%) | $2.43 | $2.31 | 389.17 K | $138.47 M |
| 03/30/2026 | $2.10 | $2.34 (11.43%) | $2.46 | $2.10 | 594.95 K | $135.57 M |
| 03/27/2026 | $2.15 | $2.10 (-2.33%) | $2.24 | $2.07 | 426.20 K | $121.67 M |
| 03/26/2026 | $2.47 | $2.18 (-11.74%) | $2.48 | $2.07 | 1.22 M | $126.30 M |
| 03/25/2026 | $2.24 | $2.48 (10.71%) | $2.58 | $2.22 | 1.08 M | $143.68 M |
| 03/24/2026 | $2.15 | $2.13 (-0.93%) | $2.17 | $2.12 | 311.00 K | $123.41 M |
| 03/23/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.12 | 222.53 K | $124.56 M |
| 03/20/2026 | $2.19 | $2.16 (-1.37%) | $2.29 | $2.11 | 291.91 K | $124.87 M |
| 03/19/2026 | $2.26 | $2.20 (-2.65%) | $2.32 | $2.15 | 537.73 K | $127.19 M |
| 03/18/2026 | $2.37 | $2.25 (-5.06%) | $2.40 | $2.25 | 320.51 K | $130.08 M |
| 03/17/2026 | $2.41 | $2.37 (-1.66%) | $2.45 | $2.36 | 166.72 K | $137.02 M |
| 03/16/2026 | $2.42 | $2.40 (-0.83%) | $2.47 | $2.39 | 55.82 K | $138.75 M |
| 03/13/2026 | $2.41 | $2.40 (-0.41%) | $2.47 | $2.38 | 83.00 K | $138.75 M |
| 03/12/2026 | $2.46 | $2.41 (-2.03%) | $2.49 | $2.41 | 166.13 K | $139.33 M |
| 03/11/2026 | $2.42 | $2.44 (0.83%) | $2.47 | $2.42 | 133.32 K | $141.06 M |
| 03/10/2026 | $2.37 | $2.46 (3.8%) | $2.50 | $2.35 | 207.63 K | $142.22 M |
| 03/09/2026 | $2.37 | $2.35 (-0.84%) | $2.44 | $2.33 | 131.25 K | $135.86 M |
| 03/06/2026 | $2.37 | $2.38 (0.42%) | $2.40 | $2.31 | 147.60 K | $137.59 M |
| 03/05/2026 | $2.39 | $2.36 (-1.26%) | $2.42 | $2.31 | 367.30 K | $136.44 M |
| 03/04/2026 | $2.43 | $2.40 (-1.23%) | $2.51 | $2.38 | 195.64 K | $138.75 M |
| 03/03/2026 | $2.40 | $2.42 (0.83%) | $2.46 | $2.37 | 447.74 K | $139.91 M |
| 03/02/2026 | $2.43 | $2.47 (1.65%) | $2.49 | $2.43 | 181.60 K | $142.80 M |
| 02/27/2026 | $2.56 | $2.51 (-1.95%) | $2.58 | $2.50 | 284.70 K | $145.11 M |
| 02/26/2026 | $2.61 | $2.58 (-1.15%) | $2.63 | $2.54 | 332.81 K | $149.16 M |
| 02/25/2026 | $2.71 | $2.62 (-3.32%) | $2.82 | $2.55 | 338.42 K | $151.47 M |
| 02/24/2026 | $2.66 | $2.69 (1.13%) | $2.72 | $2.66 | 64.70 K | $155.51 M |
| 02/23/2026 | $2.76 | $2.68 (-2.9%) | $2.84 | $2.66 | 115.33 K | $154.94 M |
| 02/20/2026 | $2.68 | $2.76 (2.99%) | $2.81 | $2.68 | 262.53 K | $159.56 M |
| 02/19/2026 | $2.70 | $2.72 (0.74%) | $2.73 | $2.65 | 92.63 K | $157.25 M |
| 02/18/2026 | $2.63 | $2.71 (3.04%) | $2.75 | $2.62 | 110.93 K | $156.67 M |
| 02/17/2026 | $2.67 | $2.62 (-1.87%) | $2.74 | $2.62 | 197.90 K | $151.47 M |
| 02/13/2026 | $2.62 | $2.68 (2.29%) | $2.73 | $2.62 | 109.70 K | $154.94 M |
| 02/12/2026 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.61 | 246.50 K | $152.05 M |
| 02/11/2026 | $2.72 | $2.70 (-0.74%) | $2.78 | $2.64 | 764.40 K | $156.09 M |
| 02/10/2026 | $2.67 | $2.72 (1.87%) | $2.77 | $2.66 | 211.31 K | $157.25 M |
| 02/09/2026 | $2.67 | $2.68 (0.37%) | $2.71 | $2.64 | 103.20 K | $154.94 M |
| 02/06/2026 | $2.58 | $2.68 (3.88%) | $2.68 | $2.55 | 302.12 K | $154.94 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.
