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
3rd Apr 2026 (Fri) 2.40 2.52 2.40 2.52 12,213
2nd Apr 2026 (Thu) 2.40 2.52 2.40 2.52 12,213
1st Apr 2026 (Wed) 2.47 2.47 2.38 2.39 6,255
31st Mar 2026 (Tue) 2.37 2.43 2.31 2.39 18,567
30th Mar 2026 (Mon) 2.15 2.45 2.15 2.34 16,197
27th Mar 2026 (Fri) 2.20 2.20 2.07 2.095 63,276
26th Mar 2026 (Thu) 2.39 2.39 2.08 2.18 61,297
25th Mar 2026 (Wed) 2.24 2.575 2.24 2.48 27,062
24th Mar 2026 (Tue) 2.16 2.16 2.13 2.13 11,794
23rd Mar 2026 (Mon) 2.16 2.17 2.12 2.15 3,177
20th Mar 2026 (Fri) 2.215 2.22 2.12 2.16 2,888
19th Mar 2026 (Thu) 2.25 2.25 2.16 2.20 4,900
18th Mar 2026 (Wed) 2.40 2.40 2.255 2.25 8,346
17th Mar 2026 (Tue) 2.425 2.445 2.36 2.37 18,888
16th Mar 2026 (Mon) 2.39 2.44 2.39 2.40 5,235
13th Mar 2026 (Fri) 2.45 2.45 2.385 2.40 6,023
12th Mar 2026 (Thu) 2.43 2.475 2.42 2.41 2,449
11th Mar 2026 (Wed) 2.43 2.47 2.43 2.44 6,787
10th Mar 2026 (Tue) 2.36 2.50 2.36 2.46 6,750
9th Mar 2026 (Mon) 2.40 2.40 2.33 2.35 3,960
6th Mar 2026 (Fri) 2.40 2.40 2.35 2.38 1,708
5th Mar 2026 (Thu) 2.40 2.40 2.31 2.36 15,146
4th Mar 2026 (Wed) 2.40 2.425 2.39 2.40 21,963
3rd Mar 2026 (Tue) 2.41 2.43 2.38 2.42 9,006
2nd Mar 2026 (Mon) 2.43 2.49 2.43 2.47 3,979
27th Feb 2026 (Fri) 2.555 2.555 2.50 2.51 14,953
26th Feb 2026 (Thu) 2.58 2.585 2.55 2.58 7,267
25th Feb 2026 (Wed) 2.73 2.73 2.62 2.62 0
24th Feb 2026 (Tue) 2.73 2.73 2.68 2.68 0
23rd Feb 2026 (Mon) 2.73 2.73 2.665 2.68 6,732
20th Feb 2026 (Fri) 2.73 2.805 2.72 2.76 29,047
19th Feb 2026 (Thu) 2.72 2.73 2.705 2.72 17,866
18th Feb 2026 (Wed) 2.67 2.74 2.64 2.71 4,843
17th Feb 2026 (Tue) 2.64 2.67 2.62 2.62 7,730
16th Feb 2026 (Mon) 2.66 2.73 2.65 2.68 4,664
13th Feb 2026 (Fri) 2.66 2.73 2.65 2.68 4,664
12th Feb 2026 (Thu) 2.69 2.69 2.61 2.63 7,743
11th Feb 2026 (Wed) 2.715 2.77 2.635 2.70 58,671
10th Feb 2026 (Tue) 2.66 2.765 2.66 2.72 16,838
9th Feb 2026 (Mon) 2.68 2.705 2.66 2.68 6,763
6th Feb 2026 (Fri) 2.605 2.68 2.58 2.68 15,604
FTSE 100 Latest
Value10,436.29
Change71.50