Baozun Inc. (9991.HK) HKSE
6.21
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.21
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.21 | 6.21 | 6.21 | 6.36 | 6.21 | 51,100 |
| April 01, 2026 | 6.29 | 6.21 | 6.21 | 6.32 | 6.07 | 16,700 |
| March 31, 2026 | 6 | 5.99 | 5.99 | 6.4 | 5.98 | 17,200 |
| March 30, 2026 | 5.81 | 5.83 | 5.83 | 5.87 | 5.62 | 41,600 |
| March 27, 2026 | 6.16 | 6.44 | 6.44 | 6.49 | 5.76 | 49,500 |
| March 26, 2026 | 6.2 | 6.64 | 6.64 | 6.64 | 6.2 | 53,400 |
| March 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 |
| March 24, 2026 | 5.64 | 5.69 | 5.69 | 5.7 | 5.64 | 5,600 |
| March 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 200 |
| March 20, 2026 | 5.98 | 5.67 | 5.67 | 5.99 | 5.63 | 6,800 |
| March 19, 2026 | 6.09 | 6 | 6 | 6.16 | 6 | 14,400 |
| March 18, 2026 | 6.41 | 6.43 | 6.43 | 6.58 | 6.41 | 800 |
| March 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.3 | 1,700 |
| March 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| March 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1,500 |
| March 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1,500 |
| March 11, 2026 | 6.46 | 6.59 | 6.59 | 6.59 | 6.46 | 1,400 |
| March 10, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 700 |
| March 09, 2026 | 6.17 | 6.2 | 6.2 | 6.21 | 6.17 | 8,900 |
| March 06, 2026 | 6.38 | 6.41 | 6.41 | 6.41 | 6.38 | 5,700 |
| March 05, 2026 | 6.09 | 6.33 | 6.33 | 6.38 | 6.09 | 1,200 |
| March 04, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
| March 03, 2026 | 6.55 | 6.44 | 6.44 | 6.57 | 6.44 | 47,500 |
| March 02, 2026 | 6.78 | 6.58 | 6.58 | 6.78 | 6.42 | 34,084 |
| February 27, 2026 | 7.1 | 7.08 | 7.08 | 7.1 | 7.08 | 100 |
| February 26, 2026 | 6.9 | 7.49 | 7.49 | 7.5 | 6.63 | 20,600 |
| February 25, 2026 | 6.93 | 6.98 | 6.98 | 6.98 | 6.93 | 6,100 |
| February 24, 2026 | 6.79 | 6.9 | 6.9 | 6.9 | 6.79 | 2,300 |
| February 23, 2026 | 7 | 7.35 | 7.35 | 7.35 | 7 | 36,700 |
| February 20, 2026 | 6.88 | 7 | 0 | 7 | 6.86 | 9,200 |
| February 16, 2026 | 7 | 7 | 0 | 7 | 7 | 0 |
| February 13, 2026 | 7.05 | 7.05 | 0 | 7.05 | 7.05 | 100 |
| February 12, 2026 | 7.09 | 7.17 | 0 | 7.17 | 7.09 | 2,300 |
| February 11, 2026 | 7.09 | 7.09 | 0 | 7.09 | 7.09 | 0 |
| February 10, 2026 | 7.11 | 7.09 | 0 | 7.16 | 6.86 | 4,200 |
| February 09, 2026 | 6.9 | 7.15 | 0 | 7.15 | 6.89 | 11,700 |
| February 06, 2026 | 7.01 | 6.89 | 0 | 7.01 | 6.85 | 29,400 |
| February 05, 2026 | 6.85 | 7.06 | 0 | 7.25 | 6.79 | 15,800 |
| February 04, 2026 | 6.99 | 6.81 | 0 | 6.99 | 6.79 | 7,800 |
| February 03, 2026 | 7.09 | 7.01 | 0 | 7.09 | 6.86 | 500 |
| February 02, 2026 | 7.15 | 7.15 | 0 | 7.15 | 6.9 | 20,200 |
| January 30, 2026 | 6.99 | 7.2 | 0 | 7.5 | 6.99 | 17,600 |
| January 29, 2026 | 7.03 | 7.15 | 0 | 7.54 | 7.03 | 24,300 |
| January 28, 2026 | 7.5 | 7.64 | 0 | 7.64 | 7.49 | 1,500 |
| January 27, 2026 | 7.4 | 7.49 | 0 | 7.49 | 7.4 | 1,600 |
| January 26, 2026 | 7.35 | 7.4 | 0 | 7.46 | 7.34 | 1,400 |
| January 23, 2026 | 7.35 | 7.5 | 0 | 7.5 | 7.35 | 3,700 |
| January 22, 2026 | 7.42 | 7.42 | 0 | 7.42 | 7.42 | 0 |
| January 21, 2026 | 7.42 | 7.42 | 0 | 7.42 | 7.42 | 800 |
| January 20, 2026 | 7.21 | 7.3 | 0 | 7.3 | 7.2 | 9,300 |
| January 19, 2026 | 7.43 | 7.75 | 0 | 7.75 | 7.43 | 900 |
| January 16, 2026 | 7.84 | 7.67 | 0 | 7.84 | 7.5 | 800 |
| January 15, 2026 | 7.95 | 7.9 | 0 | 7.95 | 7.43 | 8,000 |
| January 14, 2026 | 8.2 | 7.89 | 0 | 8.2 | 7.71 | 13,700 |
| January 13, 2026 | 7.64 | 7.92 | 0 | 7.97 | 7.64 | 55,600 |
| January 12, 2026 | 7.67 | 7.57 | 0 | 7.67 | 7.4 | 22,100 |
| January 09, 2026 | 7.46 | 7.7 | 0 | 7.7 | 7.46 | 2,300 |
| January 08, 2026 | 7.3 | 7.3 | 0 | 7.3 | 7.3 | 0 |
| January 07, 2026 | 7.42 | 7.3 | 0 | 7.44 | 7.3 | 15,600 |
| January 06, 2026 | 7.17 | 7.45 | 0 | 7.55 | 7.17 | 23,900 |