5 DAY PERFORMANCE
-15.77%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
+9.30%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-7.48%
Baozun Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.82 | $2.72 (-3.37%) | $2.83 | $2.72 | 236.68 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 |
| 05/06/2026 | $2.76 | $2.77 (0.36%) | $2.86 | $2.75 | 272.70 K | $160.95 M |
| 05/05/2026 | $2.75 | $2.74 (-0.36%) | $2.80 | $2.73 | 155.55 K | $159.21 M |
| 05/04/2026 | $2.74 | $2.75 (0.36%) | $2.81 | $2.72 | 248.80 K | $159.79 M |
| 05/01/2026 | $2.69 | $2.74 (1.86%) | $2.76 | $2.68 | 172.90 K | $159.21 M |
| 04/30/2026 | $2.79 | $2.72 (-2.51%) | $2.81 | $2.69 | 213.43 K | $158.05 M |
| 04/29/2026 | $2.83 | $2.76 (-2.47%) | $2.87 | $2.73 | 164.20 K | $160.37 M |
| 04/28/2026 | $2.77 | $2.83 (2.17%) | $2.88 | $2.77 | 311.70 K | $164.44 M |
| 04/27/2026 | $2.72 | $2.80 (2.94%) | $2.85 | $2.72 | 280.60 K | $162.70 M |
| 04/24/2026 | $2.79 | $2.79 (0%) | $2.84 | $2.73 | 208.60 K | $162.11 M |
| 04/23/2026 | $2.91 | $2.78 (-4.47%) | $2.94 | $2.76 | 391.60 K | $161.53 M |
| 04/22/2026 | $2.96 | $2.92 (-1.35%) | $2.99 | $2.83 | 501.34 K | $169.67 M |
| 04/21/2026 | $3.19 | $2.98 (-6.58%) | $3.25 | $2.96 | 611.60 K | $173.15 M |
| 04/20/2026 | $3.08 | $3.13 (1.62%) | $3.25 | $3.01 | 697.53 K | $181.87 M |
| 04/17/2026 | $3.09 | $3.14 (1.62%) | $3.18 | $3.04 | 649.66 K | $182.45 M |
| 04/16/2026 | $2.71 | $2.99 (10.33%) | $3.06 | $2.68 | 1.56 M | $173.74 M |
| 04/15/2026 | $2.70 | $2.68 (-0.74%) | $2.78 | $2.65 | 726.50 K | $155.72 M |
| 04/14/2026 | $2.63 | $2.62 (-0.38%) | $2.73 | $2.60 | 648.11 K | $152.24 M |
| 04/13/2026 | $2.46 | $2.59 (5.28%) | $2.59 | $2.37 | 480.02 K | $150.49 M |
| 04/10/2026 | $2.61 | $2.42 (-7.28%) | $2.65 | $2.35 | 676.54 K | $140.62 M |
| 04/09/2026 | $2.62 | $2.58 (-1.53%) | $2.69 | $2.53 | 340.90 K | $149.91 M |
| 04/08/2026 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.50 | 359.50 K | $147.59 M |
| 04/07/2026 | $2.51 | $2.47 (-1.59%) | $2.57 | $2.44 | 179.50 K | $143.52 M |
| 04/06/2026 | $2.60 | $2.54 (-2.31%) | $2.66 | $2.51 | 189.63 K | $147.59 M |
| 04/02/2026 | $2.36 | $2.52 (6.78%) | $2.52 | $2.35 | 153.83 K | $146.43 M |
| 04/01/2026 | $2.41 | $2.39 (-0.83%) | $2.52 | $2.38 | 247.30 K | $138.87 M |
| 03/31/2026 | $2.34 | $2.39 (2.14%) | $2.43 | $2.31 | 389.17 K | $138.87 M |
| 03/30/2026 | $2.10 | $2.34 (11.43%) | $2.46 | $2.10 | 594.95 K | $135.97 M |
| 03/27/2026 | $2.15 | $2.10 (-2.33%) | $2.24 | $2.07 | 426.20 K | $122.02 M |
| 03/26/2026 | $2.47 | $2.18 (-11.74%) | $2.48 | $2.07 | 1.22 M | $126.67 M |
| 03/25/2026 | $2.24 | $2.48 (10.71%) | $2.58 | $2.22 | 1.08 M | $144.10 M |
| 03/24/2026 | $2.15 | $2.13 (-0.93%) | $2.17 | $2.12 | 311.00 K | $123.76 M |
| 03/23/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.12 | 222.53 K | $124.93 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.
