5 DAY PERFORMANCE
-28.13%
1 MONTH PERFORMANCE
-28.57%
3 MONTH PERFORMANCE
-20.61%
6 MONTH PERFORMANCE
-14.23%
YEAR-TO-DATE PERFORMANCE
-11.65%
1 YEAR PERFORMANCE
-27.02%
Baozun Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.50 | $3.36 (-4.14%) | $3.59 | $3.35 | 95.75 K | |
| 11/04/2026 | $3.35 | $3.46 (3.28%) | $3.62 | $3.31 | 259.50 K | $201.14 M |
| 11/03/2026 | $3.27 | $3.22 (-1.53%) | $3.27 | $3.17 | 111.12 K | $187.19 M |
| 11/02/2026 | $3.26 | $3.17 (-2.76%) | $3.34 | $3.13 | 248.40 K | $184.28 M |
| 10/30/2026 | $3.31 | $3.27 (-1.21%) | $3.37 | $3.23 | 113.51 K | $190.09 M |
| 10/29/2026 | $3.27 | $3.36 (2.75%) | $3.38 | $3.24 | 211.91 K | $195.32 M |
| 10/28/2026 | $3.32 | $3.29 (-0.9%) | $3.40 | $3.26 | 157.45 K | $191.25 M |
| 10/27/2026 | $3.62 | $3.35 (-7.46%) | $3.63 | $3.29 | 279.10 K | $194.74 M |
| 10/26/2026 | $3.57 | $3.63 (1.68%) | $3.69 | $3.50 | 340.61 K | $211.02 M |
| 10/23/2026 | $3.50 | $3.56 (1.71%) | $3.61 | $3.50 | 174.63 K | $206.95 M |
| 10/22/2026 | $3.50 | $3.51 (0.29%) | $3.64 | $3.47 | 310.94 K | $204.04 M |
| 10/21/2026 | $3.67 | $3.62 (-1.36%) | $3.80 | $3.47 | 381.10 K | $210.44 M |
| 10/20/2026 | $3.82 | $3.70 (-3.14%) | $3.90 | $3.64 | 321.53 K | $215.09 M |
| 10/19/2026 | $3.75 | $3.84 (2.4%) | $3.92 | $3.66 | 386.75 K | $223.23 M |
| 10/16/2026 | $3.68 | $3.72 (1.09%) | $3.90 | $3.63 | 906.20 K | $216.25 M |
| 10/15/2026 | $3.35 | $3.67 (9.55%) | $3.70 | $3.35 | 849.56 K | $213.34 M |
| 10/14/2026 | $3.48 | $3.35 (-3.74%) | $3.50 | $3.32 | 365.51 K | $194.74 M |
| 10/13/2026 | $3.38 | $3.48 (2.96%) | $3.48 | $3.33 | 243.51 K | $202.30 M |
| 10/12/2026 | $3.49 | $3.40 (-2.58%) | $3.49 | $3.28 | 392.56 K | $197.65 M |
| 10/09/2026 | $3.25 | $3.31 (1.85%) | $3.35 | $3.25 | 112.60 K | $192.42 M |
| 10/08/2026 | $3.44 | $3.25 (-5.52%) | $3.45 | $3.18 | 318.90 K | $188.93 M |
| 10/07/2026 | $3.44 | $3.55 (3.2%) | $3.59 | $3.38 | 503.55 K | $206.37 M |
| 10/06/2026 | $3.30 | $3.47 (5.15%) | $3.58 | $3.30 | 674.73 K | $201.72 M |
| 10/05/2026 | $3.15 | $3.29 (4.44%) | $3.33 | $3.15 | 283.40 K | $191.25 M |
| 10/02/2026 | $3.07 | $3.16 (2.93%) | $3.18 | $2.97 | 249.84 K | $183.70 M |
| 10/01/2026 | $3.03 | $3.07 (1.32%) | $3.15 | $3.02 | 183.80 K | $178.47 M |
| 09/30/2026 | $3.03 | $3.06 (0.99%) | $3.11 | $2.97 | 217.32 K | $177.88 M |
| 09/29/2026 | $3.00 | $3.05 (1.67%) | $3.09 | $2.86 | 237.70 K | $177.30 M |
| 09/28/2026 | $2.99 | $3.09 (3.34%) | $3.10 | $2.89 | 326.40 K | $179.63 M |
| 09/25/2026 | $2.93 | $2.94 (0.34%) | $2.99 | $2.90 | 167.71 K | $170.91 M |
| 09/24/2026 | $3.01 | $2.94 (-2.33%) | $3.20 | $2.91 | 555.91 K | $170.91 M |
| 09/23/2026 | $2.99 | $3.00 (0.33%) | $3.02 | $2.95 | 159.54 K | $174.40 M |
| 09/22/2026 | $2.94 | $2.99 (1.7%) | $3.02 | $2.89 | 184.25 K | $173.81 M |
| 09/21/2026 | $2.87 | $2.94 (2.44%) | $2.96 | $2.81 | 180.70 K | $170.91 M |
| 09/18/2026 | $2.80 | $2.85 (1.79%) | $2.90 | $2.78 | 216.50 K | $165.68 M |
| 09/17/2026 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.77 | 146.00 K | $161.61 M |
| 09/16/2026 | $2.72 | $2.76 (1.47%) | $2.83 | $2.71 | 160.82 K | $160.44 M |
| 09/15/2026 | $2.71 | $2.73 (0.74%) | $2.75 | $2.70 | 174.60 K | $158.70 M |
| 09/14/2026 | $2.72 | $2.72 (0%) | $2.79 | $2.70 | 99.21 K | $158.12 M |
| 09/11/2026 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.72 | 65.20 K | $158.70 M |
| 09/10/2026 | $2.75 | $2.74 (-0.36%) | $2.79 | $2.73 | 139.40 K | $159.28 M |
| 09/09/2026 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.75 | 99.60 K | $159.86 M |
| 09/08/2026 | $2.87 | $2.81 (-2.09%) | $2.88 | $2.80 | 133.20 K | $163.35 M |
| 09/04/2026 | $2.85 | $2.87 (0.7%) | $2.90 | $2.81 | 155.40 K | $166.84 M |
| 09/03/2026 | $2.82 | $2.79 (-1.06%) | $2.85 | $2.77 | 109.51 K | $162.19 M |
| 09/02/2026 | $2.75 | $2.82 (2.55%) | $2.85 | $2.75 | 222.39 K | $163.93 M |
| 09/01/2026 | $2.82 | $2.74 (-2.84%) | $2.86 | $2.73 | 193.70 K | $159.28 M |
| 08/31/2026 | $3.03 | $2.84 (-6.27%) | $3.06 | $2.84 | 212.94 K | $165.10 M |
| 08/28/2026 | $3.11 | $3.02 (-2.89%) | $3.31 | $3.02 | 465.33 K | $175.56 M |
| 08/27/2026 | $3.03 | $3.02 (-0.33%) | $3.13 | $2.89 | 422.38 K | $175.56 M |
| 08/26/2026 | $2.84 | $2.82 (-0.7%) | $2.88 | $2.79 | 178.50 K | $163.93 M |
| 08/25/2026 | $2.82 | $2.83 (0.35%) | $2.87 | $2.76 | 128.64 K | $164.51 M |
| 08/24/2026 | $2.81 | $2.82 (0.36%) | $2.93 | $2.81 | 111.02 K | $163.93 M |
| 08/21/2026 | $2.86 | $2.84 (-0.7%) | $2.90 | $2.84 | 136.63 K | $165.02 M |
| 08/20/2026 | $2.96 | $2.80 (-5.41%) | $2.96 | $2.77 | 56.95 K | $162.70 M |
| 08/19/2026 | $2.76 | $2.82 (2.17%) | $2.83 | $2.72 | 207.23 K | $163.86 M |
| 08/18/2026 | $2.82 | $2.73 (-3.19%) | $2.82 | $2.73 | 88.60 K | $158.63 M |
| 08/17/2026 | $2.85 | $2.78 (-2.46%) | $2.90 | $2.76 | 124.90 K | $161.53 M |
| 08/14/2026 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.83 | 122.50 K | $164.44 M |
| 08/13/2026 | $2.80 | $2.89 (3.21%) | $2.90 | $2.78 | 148.85 K | $167.93 M |
| 08/12/2026 | $2.86 | $2.82 (-1.4%) | $2.90 | $2.82 | 182.00 K | $163.86 M |
| 08/11/2026 | $2.90 | $2.91 (0.34%) | $2.93 | $2.85 | 69.82 K | $169.09 M |
| 08/10/2026 | $2.96 | $2.93 (-1.01%) | $3.03 | $2.89 | 126.12 K | $170.25 M |
| 08/07/2026 | $2.94 | $2.96 (0.68%) | $2.99 | $2.88 | 367.60 K | $171.99 M |
| 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 |
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.
