5 DAY PERFORMANCE
-11.08%
1 MONTH PERFORMANCE
-20.16%
3 MONTH PERFORMANCE
+6.83%
6 MONTH PERFORMANCE
+22.73%
YEAR-TO-DATE PERFORMANCE
+9.19%
1 YEAR PERFORMANCE
+2.41%
Baozun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.24 | $3.29 (1.54%) | $3.30 | $3.21 | 234,353 | $196.45 M |
| 03/11/2025 | $3.28 | $3.26 (-0.61%) | $3.34 | $3.18 | 223,632 | $197.66 M |
| 03/10/2025 | $3.23 | $3.23 (0%) | $3.31 | $3.18 | 254,200 | $195.85 M |
| 03/07/2025 | $3.32 | $3.34 (0.6%) | $3.42 | $3.26 | 166,100 | $202.51 M |
| 03/06/2025 | $3.35 | $3.29 (-1.79%) | $3.35 | $3.25 | 125,927 | $199.48 M |
| 03/05/2025 | $3.18 | $3.31 (4.09%) | $3.33 | $3.16 | 194,802 | $200.70 M |
| 03/04/2025 | $3.07 | $3.10 (0.98%) | $3.18 | $3.03 | 224,694 | $187.96 M |
| 03/03/2025 | $3.17 | $3.06 (-3.47%) | $3.22 | $3.04 | 362,115 | $185.54 M |
| 02/28/2025 | $3.16 | $3.18 (0.63%) | $3.28 | $3.16 | 233,200 | $192.81 M |
| 02/27/2025 | $3.37 | $3.25 (-3.56%) | $3.37 | $3.22 | 333,200 | $197.06 M |
| 02/26/2025 | $3.45 | $3.44 (-0.29%) | $3.52 | $3.37 | 222,129 | $208.58 M |
| 02/25/2025 | $3.34 | $3.31 (-0.9%) | $3.40 | $3.25 | 224,804 | $200.70 M |
| 02/24/2025 | $3.64 | $3.32 (-8.79%) | $3.66 | $3.30 | 607,009 | $201.30 M |
| 02/21/2025 | $3.67 | $3.73 (1.63%) | $3.89 | $3.63 | 606,000 | $226.16 M |
| 02/20/2025 | $3.66 | $3.62 (-1.09%) | $3.83 | $3.56 | 495,213 | $219.49 M |
| 02/19/2025 | $3.64 | $3.53 (-3.02%) | $3.64 | $3.51 | 365,015 | $214.04 M |
| 02/18/2025 | $3.84 | $3.64 (-5.21%) | $3.88 | $3.60 | 451,303 | $220.70 M |
| 02/14/2025 | $3.94 | $3.75 (-4.82%) | $3.97 | $3.72 | 612,500 | $227.37 M |
| 02/13/2025 | $3.68 | $3.81 (3.53%) | $3.83 | $3.58 | 792,355 | $231.01 M |
| 02/12/2025 | $3.50 | $3.72 (6.29%) | $3.80 | $3.45 | 1.45 M | $225.56 M |
| 02/11/2025 | $3.46 | $3.43 (-0.87%) | $3.52 | $3.32 | 316,670 | $207.97 M |
| 02/10/2025 | $3.47 | $3.52 (1.44%) | $3.56 | $3.41 | 442,900 | $213.43 M |
| 02/07/2025 | $3.25 | $3.37 (3.69%) | $3.51 | $3.23 | 494,292 | $204.33 M |
| 02/06/2025 | $3.21 | $3.19 (-0.62%) | $3.33 | $3.19 | 365,423 | $193.42 M |
| 02/05/2025 | $3.19 | $3.18 (-0.31%) | $3.20 | $3.14 | 146,716 | $192.81 M |
| 02/04/2025 | $3.14 | $3.25 (3.5%) | $3.30 | $3.10 | 219,138 | $197.06 M |
| 02/03/2025 | $3.10 | $3.10 (0%) | $3.19 | $3.05 | 319,802 | $187.96 M |
| 01/31/2025 | $3.16 | $3.23 (2.22%) | $3.37 | $3.16 | 779,249 | $195.85 M |
| 01/30/2025 | $3.04 | $3.35 (10.2%) | $3.43 | $3.04 | 1.06 M | $203.12 M |
| 01/29/2025 | $3.12 | $3.06 (-1.92%) | $3.26 | $3.04 | 490,300 | $185.54 M |
| 01/28/2025 | $3.11 | $3.18 (2.25%) | $3.20 | $3.02 | 527,902 | $192.81 M |
| 01/27/2025 | $3.05 | $3.06 (0.33%) | $3.10 | $2.97 | 353,932 | $185.54 M |
| 01/24/2025 | $2.90 | $3.05 (5.17%) | $3.07 | $2.89 | 355,300 | $184.93 M |
| 01/23/2025 | $2.88 | $2.88 (0%) | $2.89 | $2.82 | 146,834 | $174.62 M |
| 01/22/2025 | $2.88 | $2.89 (0.35%) | $2.93 | $2.80 | 251,521 | $175.23 M |
| 01/21/2025 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.80 | 344,600 | $175.23 M |
| 01/17/2025 | $2.83 | $2.88 (1.77%) | $2.95 | $2.83 | 310,600 | $174.62 M |
| 01/16/2025 | $2.87 | $2.77 (-3.48%) | $2.87 | $2.75 | 252,202 | $167.95 M |
| 01/15/2025 | $2.82 | $2.86 (1.42%) | $2.88 | $2.79 | 278,044 | $173.41 M |
| 01/14/2025 | $2.76 | $2.74 (-0.72%) | $2.81 | $2.70 | 250,300 | $166.13 M |
| 01/13/2025 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.67 | 258,717 | $164.32 M |
| 01/10/2025 | $2.88 | $2.72 (-5.56%) | $2.88 | $2.72 | 436,523 | $164.92 M |
| 01/08/2025 | $2.96 | $2.93 (-1.01%) | $3.01 | $2.91 | 296,200 | $177.66 M |
| 01/07/2025 | $2.95 | $3.03 (2.71%) | $3.09 | $2.93 | 456,500 | $183.72 M |
| 01/06/2025 | $2.91 | $2.97 (2.06%) | $3.04 | $2.87 | 802,980 | $180.08 M |
| 01/03/2025 | $2.78 | $2.87 (3.24%) | $2.93 | $2.77 | 567,078 | $174.02 M |
| 01/02/2025 | $2.74 | $2.77 (1.09%) | $2.92 | $2.72 | 332,424 | $167.95 M |
| 12/31/2024 | $2.76 | $2.72 (-1.45%) | $2.83 | $2.70 | 657,249 | $164.92 M |
| 12/30/2024 | $2.85 | $2.76 (-3.16%) | $2.89 | $2.64 | 941,521 | $167.35 M |
| 12/27/2024 | $2.97 | $2.90 (-2.36%) | $3.09 | $2.88 | 411,700 | $175.84 M |
| 12/26/2024 | $3.22 | $3.00 (-6.83%) | $3.24 | $2.91 | 1.15 M | $181.90 M |
| 12/24/2024 | $3.10 | $3.26 (5.16%) | $3.35 | $3.10 | 298,842 | $197.66 M |
| 12/23/2024 | $3.10 | $3.06 (-1.29%) | $3.14 | $2.98 | 573,408 | $185.54 M |
| 12/20/2024 | $3.02 | $3.13 (3.64%) | $3.23 | $3.02 | 302,700 | $189.78 M |
| 12/19/2024 | $3.07 | $3.05 (-0.65%) | $3.18 | $3.02 | 400,600 | $184.93 M |
| 12/18/2024 | $3.13 | $3.11 (-0.64%) | $3.29 | $3.06 | 520,641 | $188.57 M |
| 12/17/2024 | $3.50 | $3.15 (-10%) | $3.60 | $3.01 | 1.88 M | $190.99 M |
| 12/16/2024 | $2.70 | $3.70 (37.04%) | $3.77 | $2.68 | 6.77 M | $224.34 M |
| 12/13/2024 | $2.75 | $2.72 (-1.09%) | $2.79 | $2.65 | 281,208 | $164.92 M |
| 12/12/2024 | $2.75 | $2.78 (1.09%) | $2.81 | $2.71 | 268,625 | $168.56 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.
