Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Baozun (BZUN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.605 2.68 2.58 2.68 15,604
5th Feb 2026 (Thu) 2.655 2.71 2.55 2.55 25,091
4th Feb 2026 (Wed) 2.575 2.65 2.575 2.63 5,616
3rd Feb 2026 (Tue) 2.64 2.64 2.58 2.63 1,752
2nd Feb 2026 (Mon) 2.70 2.70 2.625 2.64 8,375
30th Jan 2026 (Fri) 2.74 2.75 2.67 2.68 6,332
29th Jan 2026 (Thu) 2.87 2.87 2.73 2.76 25,730
28th Jan 2026 (Wed) 2.895 2.985 2.875 2.83 8,829
27th Jan 2026 (Tue) 2.78 2.84 2.78 2.83 10,067
26th Jan 2026 (Mon) 2.79 2.80 2.74 2.77 13,181
23rd Jan 2026 (Fri) 2.805 2.85 2.785 2.80 13,289
22nd Jan 2026 (Thu) 2.87 2.94 2.85 2.85 8,192
21st Jan 2026 (Wed) 2.78 2.85 2.74 2.83 10,640
20th Jan 2026 (Tue) 2.78 2.82 2.73 2.77 18,533
19th Jan 2026 (Mon) 2.83 2.85 2.78 2.79 22,004
16th Jan 2026 (Fri) 2.83 2.85 2.78 2.79 22,004
15th Jan 2026 (Thu) 2.94 2.97 2.875 2.93 11,455
14th Jan 2026 (Wed) 3.02 3.055 2.965 2.99 6,201
13th Jan 2026 (Tue) 3.09 3.15 2.99 3.05 34,668
12th Jan 2026 (Mon) 2.875 3.21 2.87 3.05 21,740
9th Jan 2026 (Fri) 2.95 2.95 2.84 2.86 4,469
8th Jan 2026 (Thu) 2.88 2.96 2.83 2.93 14,752
7th Jan 2026 (Wed) 2.75 2.82 2.70 2.81 13,804
6th Jan 2026 (Tue) 2.85 2.86 2.75 2.78 52,497
5th Jan 2026 (Mon) 2.85 2.87 2.76 2.86 36,105
2nd Jan 2026 (Fri) 2.79 2.875 2.79 2.81 12,090
1st Jan 2026 (Thu) 2.63 2.715 2.61 2.66 24,287
31st Dec 2025 (Wed) 2.63 2.715 2.61 2.66 24,287
30th Dec 2025 (Tue) 2.71 2.71 2.60 2.61 24,599
29th Dec 2025 (Mon) 2.705 2.705 2.67 2.71 5,594
26th Dec 2025 (Fri) 2.71 2.725 2.69 2.70 21,611
25th Dec 2025 (Thu) 2.73 2.745 2.73 2.72 2,803
24th Dec 2025 (Wed) 2.73 2.745 2.73 2.72 2,803
23rd Dec 2025 (Tue) 2.72 2.75 2.72 2.72 3,606
22nd Dec 2025 (Mon) 2.725 2.75 2.72 2.75 15,579
19th Dec 2025 (Fri) 2.74 2.77 2.69 2.73 21,374
18th Dec 2025 (Thu) 2.69 2.71 2.68 2.69 7,664
17th Dec 2025 (Wed) 2.71 2.72 2.655 2.66 14,097
16th Dec 2025 (Tue) 2.70 2.71 2.65 2.68 5,425
15th Dec 2025 (Mon) 2.79 2.79 2.58 2.70 8,260
12th Dec 2025 (Fri) 2.81 2.84 2.76 2.76 17,373
11th Dec 2025 (Thu) 2.80 2.81 2.76 2.79 14,484
10th Dec 2025 (Wed) 2.86 2.90 2.80 2.83 7,292
9th Dec 2025 (Tue) 2.98 2.98 2.81 2.90 40,504
8th Dec 2025 (Mon) 3.00 3.01 2.95 2.97 2,532
FTSE 100 Latest
Value10,369.75
Change60.53