Baozun Inc. - BZUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.74	2.77	2.77	2.85	2.74	200,931
August 14, 2025	2.77	2.75	2.75	2.83	2.73	120,800
August 13, 2025	2.79	2.79	2.79	2.82	2.76	152,200
August 12, 2025	2.63	2.71	2.71	2.71	2.62	93,427
August 11, 2025	2.62	2.63	2.63	2.67	2.6	79,117
August 08, 2025	2.67	2.65	2.65	2.67	2.61	59,800
August 07, 2025	2.71	2.68	2.68	2.71	2.65	72,609
August 06, 2025	2.73	2.7	2.7	2.77	2.66	115,416
August 05, 2025	2.69	2.71	2.71	2.73	2.68	75,400
August 04, 2025	2.67	2.67	2.67	2.7	2.6	161,399
August 01, 2025	2.7	2.63	2.63	2.71	2.58	241,500
July 31, 2025	2.81	2.71	2.71	2.85	2.7	338,600
July 30, 2025	2.8	2.83	2.83	3.04	2.76	658,200
July 29, 2025	2.78	2.8	2.8	2.97	2.78	249,200
July 28, 2025	2.79	2.78	2.78	2.82	2.75	142,625
July 25, 2025	2.8	2.8	2.8	2.85	2.75	169,600
July 24, 2025	2.98	2.82	2.82	3	2.79	574,300
July 23, 2025	2.97	2.99	2.99	3.05	2.96	230,282
July 22, 2025	3.07	2.97	2.97	3.08	2.9	635,100
July 21, 2025	3.1	3.07	3.07	3.19	3.05	222,916
July 18, 2025	3.14	3.09	3.09	3.22	3.08	381,714
July 17, 2025	2.96	3.1	3.1	3.2	2.96	728,125
July 16, 2025	2.75	2.94	2.94	2.98	2.75	836,861
July 15, 2025	2.78	2.7	2.7	2.79	2.66	435,200
July 14, 2025	2.64	2.59	2.59	2.65	2.55	189,100
July 11, 2025	2.6	2.61	2.61	2.63	2.58	102,536
July 10, 2025	2.62	2.61	2.61	2.65	2.6	144,435
July 09, 2025	2.62	2.62	2.62	2.69	2.61	146,314
July 08, 2025	2.6	2.6	2.6	2.74	2.58	303,943
July 07, 2025	2.66	2.56	2.56	2.67	2.56	155,200
July 03, 2025	2.61	2.61	2.61	2.67	2.58	87,716
July 02, 2025	2.61	2.6	2.6	2.7	2.57	223,833
July 01, 2025	2.5	2.63	2.63	2.68	2.5	179,700
June 30, 2025	2.52	2.5	2.5	2.59	2.5	428,044
June 27, 2025	2.56	2.51	2.51	2.6	2.5	221,015
June 26, 2025	2.6	2.58	2.58	2.71	2.53	207,300
June 25, 2025	2.63	2.6	2.6	2.72	2.56	278,400
June 24, 2025	2.6	2.62	2.62	2.66	2.56	384,824
June 23, 2025	2.57	2.54	2.54	2.67	2.48	409,310
June 20, 2025	2.7	2.57	2.57	2.75	2.57	413,446
June 18, 2025	2.78	2.73	2.73	2.88	2.72	406,900
June 17, 2025	2.96	2.83	2.83	3.02	2.82	431,600
June 16, 2025	2.87	3.02	3.02	3.13	2.87	426,300
June 13, 2025	2.8	2.83	2.83	2.87	2.78	108,344
June 12, 2025	2.82	2.87	2.87	2.93	2.82	208,216
June 11, 2025	2.8	2.82	2.82	2.94	2.8	218,724
June 10, 2025	2.83	2.77	2.77	2.83	2.76	124,971
June 09, 2025	2.72	2.8	2.8	2.85	2.72	118,383
June 06, 2025	2.75	2.77	2.77	2.88	2.73	75,806
June 05, 2025	2.83	2.75	2.75	2.85	2.72	299,122
June 04, 2025	2.85	2.83	2.83	2.87	2.8	184,027
June 03, 2025	2.89	2.82	2.82	2.9	2.82	109,400
June 02, 2025	2.85	2.87	2.87	2.94	2.8	182,542
May 30, 2025	2.92	2.85	2.85	2.94	2.81	308,100
May 29, 2025	2.97	2.99	2.99	3.06	2.93	158,200
May 28, 2025	2.97	2.95	2.95	2.99	2.9	146,131
May 27, 2025	3.05	3	3	3.11	2.95	327,365
May 23, 2025	2.97	3.05	3.05	3.12	2.96	136,433
May 22, 2025	3.04	3	3	3.14	2.97	316,233
May 21, 2025	3.26	3.08	3.08	3.3	2.94	458,700

Baozun Inc. (BZUN) NASDAQ