Baozun Inc. (BZUN) NASDAQ

Currency In USD

BZUN Historical Return

If you invested $1000 in Baozun Inc. (BZUN) 10 years ago, it would be worth $298.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $136.74, while $1000 invested 1 year ago would be worth $972.6. This corresponds to total returns of -70.11%, -86.33%, -2.74%, respectively, with annualized returns of -11.37%, -32.83%, -2.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BZUN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 17, 2026	2.85	2.78	2.78	2.9	2.76	124,899
August 14, 2026	2.89	2.83	2.83	2.89	2.83	122,494
August 13, 2026	2.8	2.89	2.89	2.89	2.78	0
August 12, 2026	2.86	2.82	2.82	2.86	2.82	0
August 11, 2026	2.9	2.91	2.91	2.93	2.86	0
August 10, 2026	2.96	2.93	2.93	3.03	2.89	126,115
August 07, 2026	2.94	2.96	2.96	2.99	2.88	0
August 06, 2026	2.93	2.9	2.9	2.97	2.89	116,322
August 05, 2026	3.05	2.96	2.96	3.05	2.92	171,813
August 04, 2026	3.01	3.02	3.02	3.07	2.97	199,010
August 03, 2026	3.1	3.01	3.01	3.1	2.95	170,468
July 31, 2026	2.94	2.87	2.87	2.98	2.85	165,132
July 30, 2026	3.04	2.98	2.98	3.05	2.91	205,404
July 29, 2026	2.89	3.08	3.08	3.16	2.89	434,619
July 28, 2026	2.82	2.89	2.89	2.91	2.77	210,697
July 27, 2026	2.6	2.82	2.82	2.84	2.6	638,479
July 23, 2026	2.43	2.46	2.46	2.47	2.42	292,474
July 22, 2026	2.48	2.48	2.48	2.54	2.47	142,251
July 21, 2026	2.52	2.51	2.51	2.58	2.48	141,703
July 20, 2026	2.55	2.51	2.51	2.6	2.46	445,032
July 17, 2026	2.52	2.51	2.51	2.56	2.49	293,366
July 16, 2026	2.72	2.56	2.56	2.72	2.56	207,886
July 15, 2026	2.75	2.62	2.62	2.8	2.61	195,485
July 14, 2026	2.79	2.72	2.72	2.81	2.72	212,345
July 13, 2026	2.81	2.77	2.77	2.84	2.75	211,505
July 10, 2026	2.86	2.84	2.84	2.93	2.82	228,302
July 09, 2026	2.81	2.88	2.88	2.9	2.8	261,250
July 08, 2026	2.82	2.83	2.83	2.88	2.76	586,825
July 07, 2026	2.8	2.78	2.78	2.82	2.76	191,442
July 06, 2026	2.77	2.79	2.79	2.88	2.77	169,193
July 02, 2026	2.87	2.78	2.78	2.95	2.78	303,481
July 01, 2026	2.84	2.9	2.9	2.97	2.82	217,035
June 30, 2026	2.83	2.83	2.83	2.87	2.8	135,330
June 29, 2026	2.78	2.85	2.85	2.87	2.71	127,005
June 26, 2026	2.76	2.77	2.77	2.89	2.76	163,951
June 25, 2026	2.89	2.76	2.76	2.92	2.74	305,363
June 24, 2026	2.74	2.88	2.88	2.98	2.74	850,335
June 23, 2026	2.62	2.77	2.77	2.8	2.57	311,280
June 22, 2026	2.79	2.72	2.72	2.83	2.72	236,688
June 18, 2026	2.76	2.79	2.79	2.81	2.73	161,860
June 17, 2026	2.78	2.74	2.74	2.86	2.73	304,873
June 16, 2026	2.72	2.73	2.73	2.76	2.7	155,203
June 15, 2026	2.8	2.75	2.75	2.87	2.74	304,963
June 12, 2026	2.73	2.75	2.75	2.78	2.7	290,937
June 11, 2026	2.65	2.7	2.7	2.71	2.6	340,626
June 10, 2026	2.63	2.59	2.59	2.66	2.59	199,634
June 09, 2026	2.73	2.64	2.64	2.73	2.61	223,110
June 08, 2026	2.71	2.68	2.68	2.79	2.67	289,410
June 05, 2026	2.68	2.65	2.65	2.73	2.62	0
June 04, 2026	2.64	2.67	2.67	2.7	2.6	142,732
June 03, 2026	2.66	2.64	2.64	2.69	2.6	316,535
June 02, 2026	2.73	2.68	2.68	2.75	2.59	226,372
June 01, 2026	2.65	2.71	2.71	2.77	2.61	249,449
May 29, 2026	2.54	2.59	2.59	2.61	2.52	254,553
May 28, 2026	2.57	2.56	2.56	2.59	2.52	283,925
May 27, 2026	2.6	2.53	2.53	2.6	2.51	225,065