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
10th Jul 2026 (Fri) 2.85 2.925 2.83 2.84 10,354
9th Jul 2026 (Thu) 2.81 2.895 2.80 2.88 22,603
8th Jul 2026 (Wed) 2.77 2.875 2.77 2.83 24,481
7th Jul 2026 (Tue) 2.77 2.815 2.76 2.78 6,915
6th Jul 2026 (Mon) 2.80 2.86 2.80 2.79 6,960
3rd Jul 2026 (Fri) 2.89 2.89 2.78 2.78 0
2nd Jul 2026 (Thu) 2.89 2.95 2.775 2.78 11,484
1st Jul 2026 (Wed) 2.87 2.965 2.865 2.90 7,098
30th Jun 2026 (Tue) 2.82 2.865 2.805 2.83 4,460
29th Jun 2026 (Mon) 2.72 2.87 2.72 2.85 1,814
26th Jun 2026 (Fri) 2.77 2.89 2.76 2.77 5,180
25th Jun 2026 (Thu) 2.89 2.89 2.735 2.76 2,782
24th Jun 2026 (Wed) 2.76 2.98 2.75 2.88 18,877
23rd Jun 2026 (Tue) 2.61 2.795 2.61 2.77 11,378
22nd Jun 2026 (Mon) 2.78 2.82 2.715 2.72 6,906
19th Jun 2026 (Fri) 2.77 2.80 2.745 2.79 6,892
18th Jun 2026 (Thu) 2.77 2.80 2.745 2.79 6,892
17th Jun 2026 (Wed) 2.83 2.85 2.735 2.74 14,753
16th Jun 2026 (Tue) 2.72 2.76 2.70 2.73 6,442
15th Jun 2026 (Mon) 2.77 2.865 2.74 2.75 10,405
12th Jun 2026 (Fri) 2.755 2.775 2.71 2.75 6,379
11th Jun 2026 (Thu) 2.615 2.705 2.61 2.70 5
10th Jun 2026 (Wed) 2.60 2.66 2.59 2.59 1,558
9th Jun 2026 (Tue) 2.72 2.73 2.61 2.64 1,136
8th Jun 2026 (Mon) 2.68 2.785 2.675 2.68 30,510
5th Jun 2026 (Fri) 2.65 2.725 2.62 2.65 6,910
4th Jun 2026 (Thu) 2.66 2.695 2.64 2.67 6,827
3rd Jun 2026 (Wed) 2.65 2.69 2.61 2.64 17,474
2nd Jun 2026 (Tue) 2.68 2.74 2.655 2.68 21,706
1st Jun 2026 (Mon) 2.62 2.76 2.62 2.71 9,546
29th May 2026 (Fri) 2.53 2.61 2.53 2.59 12,537
28th May 2026 (Thu) 2.54 2.59 2.52 2.56 21,777
27th May 2026 (Wed) 2.57 2.58 2.515 2.53 14,943
26th May 2026 (Tue) 2.51 2.605 2.51 2.59 9,555
25th May 2026 (Mon) 2.46 2.545 2.45 2.50 34,374
22nd May 2026 (Fri) 2.46 2.545 2.45 2.50 34,374
21st May 2026 (Thu) 2.55 2.59 2.515 2.57 6,215
20th May 2026 (Wed) 2.775 2.78 2.52 2.54 32,108
19th May 2026 (Tue) 2.51 2.56 2.50 2.56 5,727
18th May 2026 (Mon) 2.50 2.52 2.47 2.50 3,130
15th May 2026 (Fri) 2.65 2.65 2.45 2.46 3,201
14th May 2026 (Thu) 2.69 2.705 2.67 2.70 7,858
13th May 2026 (Wed) 2.69 2.77 2.67 2.76 30,350
12th May 2026 (Tue) 2.68 2.69 2.66 2.68 3,461
11th May 2026 (Mon) 2.75 2.77 2.69 2.70 12,528
FTSE 100 Latest
Value10,497.29
Change24.84