If you invested $1000 in Baozun Inc. (BZUN) 10 years ago, it would be worth $227.02 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $195.71, while $1000 invested 1 year ago would be worth $1,162.9. This corresponds to total returns of -77.3%, -80.43%, 16.29%, respectively, with annualized returns of -13.78%, -27.82%, 16.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.57 | 3.61 | 3.61 | 3.65 | 3.5 | 134,323 |
| November 10, 2026 | 3.45 | 3.58 | 3.58 | 3.58 | 3.42 | 311,732 |
| November 09, 2026 | 3.3 | 3.44 | 3.44 | 3.47 | 3.3 | 133,933 |
| November 06, 2026 | 3.4 | 3.46 | 3.46 | 3.58 | 3.4 | 153,893 |
| November 05, 2026 | 3.55 | 3.44 | 3.44 | 3.56 | 3.32 | 260,043 |
| November 04, 2026 | 3.45 | 3.46 | 3.46 | 3.62 | 3.44 | 259,157 |
| November 03, 2026 | 3.24 | 3.22 | 3.22 | 3.27 | 3.21 | 110,776 |
| November 02, 2026 | 3.26 | 3.17 | 3.17 | 3.34 | 3.13 | 248,259 |
| October 30, 2026 | 3.31 | 3.27 | 3.27 | 3.37 | 3.23 | 113,505 |
| October 29, 2026 | 3.27 | 3.36 | 3.36 | 3.38 | 3.24 | 211,703 |
| October 28, 2026 | 3.32 | 3.29 | 3.29 | 3.36 | 3.26 | 157,435 |
| October 27, 2026 | 3.62 | 3.35 | 3.35 | 3.63 | 3.29 | 279,091 |
| October 26, 2026 | 3.57 | 3.63 | 3.63 | 3.69 | 3.5 | 340,602 |
| October 23, 2026 | 3.5 | 3.56 | 3.56 | 3.61 | 3.5 | 174,533 |
| October 22, 2026 | 3.5 | 3.51 | 3.51 | 3.64 | 3.47 | 310,939 |
| October 21, 2026 | 3.67 | 3.62 | 3.62 | 3.8 | 3.47 | 381,084 |
| October 20, 2026 | 3.82 | 3.7 | 3.7 | 3.83 | 3.64 | 321,521 |
| October 19, 2026 | 3.75 | 3.84 | 3.84 | 3.92 | 3.66 | 386,732 |
| October 16, 2026 | 3.68 | 3.72 | 3.72 | 3.9 | 3.63 | 906,158 |
| October 15, 2026 | 3.35 | 3.67 | 3.67 | 3.7 | 3.35 | 847,241 |
| October 14, 2026 | 3.48 | 3.35 | 3.35 | 3.5 | 3.32 | 365,512 |
| October 13, 2026 | 3.38 | 3.48 | 3.48 | 3.48 | 3.33 | 240,506 |
| October 12, 2026 | 3.49 | 3.4 | 3.4 | 3.49 | 3.28 | 392,532 |
| October 09, 2026 | 3.31 | 3.31 | 3.31 | 3.35 | 3.25 | 112,570 |
| October 08, 2026 | 3.44 | 3.25 | 3.25 | 3.45 | 3.18 | 318,868 |
| October 07, 2026 | 3.44 | 3.55 | 3.55 | 3.59 | 3.38 | 503,542 |
| October 06, 2026 | 3.3 | 3.47 | 3.47 | 3.58 | 3.3 | 673,878 |
| October 05, 2026 | 3.15 | 3.29 | 3.29 | 3.33 | 3.15 | 283,352 |
| October 02, 2026 | 3.07 | 3.16 | 3.16 | 3.18 | 2.97 | 249,827 |
| October 01, 2026 | 3.03 | 3.07 | 3.07 | 3.15 | 3.02 | 183,750 |
| September 30, 2026 | 3.03 | 3.06 | 3.06 | 3.11 | 2.97 | 217,323 |
| September 29, 2026 | 3 | 3.05 | 3.05 | 3.09 | 2.86 | 236,183 |
| September 28, 2026 | 2.99 | 3.09 | 3.09 | 3.1 | 2.89 | 326,357 |
| September 25, 2026 | 2.93 | 2.94 | 2.94 | 2.99 | 2.9 | 167,711 |
| September 24, 2026 | 3.01 | 2.94 | 2.94 | 3.2 | 2.91 | 555,903 |
| September 23, 2026 | 2.99 | 3 | 3 | 3.02 | 2.95 | 159,542 |
| September 22, 2026 | 2.94 | 2.99 | 2.99 | 3.02 | 2.89 | 184,243 |
| September 21, 2026 | 2.85 | 2.94 | 2.94 | 2.96 | 2.85 | 180,671 |
| September 18, 2026 | 2.8 | 2.85 | 2.85 | 2.9 | 2.78 | 216,477 |
| September 17, 2026 | 2.8 | 2.78 | 2.78 | 2.85 | 2.77 | 145,987 |
| September 16, 2026 | 2.72 | 2.76 | 2.76 | 2.83 | 2.71 | 160,779 |
| September 15, 2026 | 2.71 | 2.73 | 2.73 | 2.75 | 2.7 | 174,597 |
| September 11, 2026 | 2.76 | 2.73 | 2.73 | 2.77 | 2.72 | 65,177 |
| September 10, 2026 | 2.75 | 2.74 | 2.74 | 2.79 | 2.73 | 139,372 |
| September 09, 2026 | 2.81 | 2.75 | 2.75 | 2.82 | 2.75 | 99,557 |
| September 08, 2026 | 2.87 | 2.81 | 2.81 | 2.88 | 2.8 | 132,699 |
| September 04, 2026 | 2.85 | 2.87 | 2.87 | 2.9 | 2.81 | 155,372 |
| September 03, 2026 | 2.82 | 2.79 | 2.79 | 2.82 | 2.77 | 0 |
| September 02, 2026 | 2.75 | 2.82 | 2.82 | 2.85 | 2.75 | 222,187 |
| September 01, 2026 | 2.82 | 2.74 | 2.74 | 2.86 | 2.73 | 193,654 |
| August 31, 2026 | 3.03 | 2.84 | 2.84 | 3.06 | 2.84 | 208,796 |
| August 28, 2026 | 3.11 | 3.02 | 3.02 | 3.31 | 3.02 | 462,821 |
| August 27, 2026 | 3.03 | 3.02 | 3.02 | 3.13 | 2.89 | 421,931 |
| August 26, 2026 | 2.84 | 2.82 | 2.82 | 2.88 | 2.79 | 178,217 |
| August 25, 2026 | 2.82 | 2.83 | 2.83 | 2.87 | 2.76 | 128,135 |
| August 24, 2026 | 2.81 | 2.82 | 2.82 | 2.93 | 2.81 | 111,021 |
| August 21, 2026 | 2.86 | 2.84 | 2.84 | 2.9 | 2.84 | 136,603 |
| August 20, 2026 | 2.96 | 2.8 | 2.8 | 2.96 | 2.77 | 56,949 |
| August 19, 2026 | 2.76 | 2.82 | 2.82 | 2.83 | 2.72 | 0 |
| August 18, 2026 | 2.82 | 2.73 | 2.73 | 2.82 | 2.73 | 88,597 |