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
18th Jul 2025 (Fri) 3.21 3.21 3.09 3.09 53,045
17th Jul 2025 (Thu) 2.97 3.20 2.97 3.10 76,069
16th Jul 2025 (Wed) 2.76 2.975 2.76 2.94 56,175
15th Jul 2025 (Tue) 2.69 2.73 2.66 2.70 37,920
14th Jul 2025 (Mon) 2.64 2.64 2.55 2.59 14,717
11th Jul 2025 (Fri) 2.615 2.63 2.58 2.61 18,149
10th Jul 2025 (Thu) 2.63 2.65 2.60 2.61 14,908
9th Jul 2025 (Wed) 2.62 2.68 2.61 2.62 17,576
8th Jul 2025 (Tue) 2.63 2.73 2.60 2.60 34,622
7th Jul 2025 (Mon) 2.66 2.66 2.56 2.56 25,020
4th Jul 2025 (Fri) 2.64 2.67 2.58 2.61 17,360
3rd Jul 2025 (Thu) 2.64 2.67 2.58 2.61 17,360
2nd Jul 2025 (Wed) 2.66 2.69 2.57 2.60 28,695
1st Jul 2025 (Tue) 2.53 2.67 2.53 2.63 11,979
30th Jun 2025 (Mon) 2.55 2.59 2.51 2.50 62,179
27th Jun 2025 (Fri) 2.57 2.59 2.51 2.51 28,560
26th Jun 2025 (Thu) 2.655 2.655 2.53 2.575 17,179
25th Jun 2025 (Wed) 2.70 2.71 2.56 2.60 25,830
24th Jun 2025 (Tue) 2.63 2.65 2.56 2.62 51,023
23rd Jun 2025 (Mon) 2.59 2.61 2.48 2.54 51,105
20th Jun 2025 (Fri) 2.75 2.75 2.57 2.57 41,145
19th Jun 2025 (Thu) 2.78 2.81 2.72 2.73 54,713
18th Jun 2025 (Wed) 2.78 2.81 2.72 2.73 54,713
17th Jun 2025 (Tue) 3.02 3.02 2.82 2.83 55,912
16th Jun 2025 (Mon) 2.90 3.11 2.90 3.02 34,900
13th Jun 2025 (Fri) 2.78 2.86 2.78 2.83 10,511
12th Jun 2025 (Thu) 2.86 2.91 2.83 2.87 26,033
11th Jun 2025 (Wed) 2.83 2.94 2.82 2.82 29,544
10th Jun 2025 (Tue) 2.825 2.825 2.76 2.77 16,014
9th Jun 2025 (Mon) 2.78 2.84 2.78 2.80 6,872
6th Jun 2025 (Fri) 2.84 2.84 2.745 2.77 4,036
5th Jun 2025 (Thu) 2.81 2.84 2.735 2.75 17,850
4th Jun 2025 (Wed) 2.81 2.86 2.81 2.83 7,427
3rd Jun 2025 (Tue) 2.90 2.90 2.82 2.82 14,550
2nd Jun 2025 (Mon) 2.82 2.93 2.81 2.87 21,923
30th May 2025 (Fri) 2.89 2.94 2.82 2.85 32,021
29th May 2025 (Thu) 2.99 3.05 2.985 2.99 18,752
28th May 2025 (Wed) 2.93 2.975 2.90 2.975 18,153
27th May 2025 (Tue) 3.06 3.095 2.965 2.99 30,394
26th May 2025 (Mon) 3.05 3.05 3.05 3.05 0
24th May 2025 (Sat) 3.01 3.11 3.01 3.05 16,041
23rd May 2025 (Fri) 3.01 3.11 3.01 3.11 16,041
22nd May 2025 (Thu) 3.09 3.13 2.975 3.005 19,790
21st May 2025 (Wed) 3.23 3.23 2.965 3.00 34,655
20th May 2025 (Tue) 3.33 3.35 3.23 3.23 18,933
FTSE 100 Latest
Value8,992.12
Change19.48