Baozun Inc. - BZUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.68	2.76	2.76	2.81	2.68	259,520
February 19, 2026	2.7	2.72	2.72	2.73	2.65	92,630
February 18, 2026	2.63	2.71	2.71	2.75	2.62	110,925
February 17, 2026	2.67	2.62	2.62	2.74	2.62	197,900
February 13, 2026	2.62	2.68	2.68	2.73	2.62	109,700
February 12, 2026	2.69	2.63	2.63	2.69	2.61	246,500
February 11, 2026	2.72	2.7	2.7	2.78	2.64	764,400
February 10, 2026	2.67	2.72	2.72	2.77	2.66	211,314
February 09, 2026	2.67	2.68	2.68	2.71	2.64	103,200
February 06, 2026	2.58	2.68	2.68	2.68	2.55	302,120
February 05, 2026	2.62	2.55	2.55	2.72	2.55	345,400
February 04, 2026	2.61	2.63	2.63	2.66	2.58	266,439
February 03, 2026	2.63	2.63	2.63	2.69	2.57	217,736
February 02, 2026	2.69	2.64	2.64	2.79	2.63	140,397
January 30, 2026	2.76	2.68	2.68	2.81	2.67	370,900
January 29, 2026	2.85	2.76	2.76	2.92	2.73	406,800
January 28, 2026	2.88	2.88	2.88	2.99	2.84	271,345
January 27, 2026	2.77	2.83	2.83	2.85	2.77	216,413
January 26, 2026	2.79	2.77	2.77	2.81	2.74	149,800
January 23, 2026	2.8	2.8	2.8	2.85	2.79	166,500
January 22, 2026	2.86	2.85	2.85	2.95	2.85	140,823
January 21, 2026	2.78	2.83	2.83	2.86	2.73	290,100
January 20, 2026	2.75	2.77	2.77	2.84	2.73	310,500
January 16, 2026	2.88	2.79	2.79	2.94	2.78	401,400
January 15, 2026	2.97	2.93	2.93	2.97	2.87	281,322
January 14, 2026	3.02	2.99	2.99	3.06	2.96	185,100
January 13, 2026	3.06	3.05	3.05	3.15	2.99	380,500
January 12, 2026	2.88	3.05	3.05	3.22	2.86	628,800
January 09, 2026	2.91	2.86	2.86	2.98	2.82	188,100
January 08, 2026	2.8	2.93	2.93	2.96	2.8	234,627
January 07, 2026	2.74	2.81	2.81	2.86	2.7	220,308
January 06, 2026	2.88	2.78	2.78	2.88	2.74	291,500
January 05, 2026	2.88	2.86	2.86	2.89	2.75	512,201
January 02, 2026	2.75	2.81	2.81	2.88	2.73	256,213
December 31, 2025	2.61	2.66	2.66	2.72	2.61	260,105
December 30, 2025	2.72	2.61	2.61	2.73	2.6	252,724
December 29, 2025	2.68	2.71	2.71	2.71	2.67	130,283
December 26, 2025	2.72	2.7	2.7	2.73	2.69	144,400
December 24, 2025	2.72	2.72	2.72	2.77	2.69	43,800
December 23, 2025	2.72	2.72	2.72	2.76	2.7	124,800
December 22, 2025	2.76	2.75	2.75	2.76	2.7	126,078
December 19, 2025	2.69	2.73	2.73	2.77	2.69	197,300
December 18, 2025	2.68	2.69	2.69	2.71	2.67	104,700
December 17, 2025	2.72	2.66	2.66	2.76	2.65	158,200
December 16, 2025	2.66	2.68	2.68	2.71	2.64	152,608
December 15, 2025	2.75	2.7	2.7	2.8	2.58	308,294
December 12, 2025	2.8	2.76	2.76	2.87	2.75	131,204
December 11, 2025	2.81	2.79	2.79	2.81	2.76	163,300
December 10, 2025	2.94	2.83	2.83	2.95	2.8	159,320
December 09, 2025	2.95	2.9	2.9	3.01	2.8	333,517
December 08, 2025	3.03	2.97	2.97	3.05	2.94	79,223
December 05, 2025	2.96	3.05	3.05	3.06	2.95	183,500
December 04, 2025	2.88	2.93	2.93	3	2.88	177,100
December 03, 2025	2.76	2.85	2.85	2.85	2.73	226,514
December 02, 2025	2.88	2.79	2.79	2.89	2.74	235,944
December 01, 2025	2.88	2.89	2.89	2.95	2.83	235,856
November 28, 2025	2.79	2.86	2.86	2.87	2.79	121,406
November 26, 2025	2.8	2.77	2.77	2.84	2.74	170,400
November 25, 2025	2.92	2.75	2.75	3.04	2.66	465,577
November 24, 2025	2.89	2.92	2.92	2.98	2.86	246,700

Baozun Inc. (BZUN) NASDAQ