Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.350 -0.030 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.010 9.075 8.570 8.700 455,867 -0.87(-9.09%)
Jul 28, 2022 9.960 10.00 9.175 9.570 382,661 -0.61(-5.99%)
Jul 27, 2022 10.06 10.21 9.620 10.18 275,810 +0.23(+2.31%)
Jul 26, 2022 10.18 10.25 9.910 9.950 205,464 -0.06(-0.60%)
Jul 25, 2022 9.960 10.01 9.750 10.01 266,092 +0.06(+0.60%)
Jul 22, 2022 10.30 10.37 9.920 9.950 278,860 -0.31(-3.02%)
Jul 21, 2022 9.790 10.28 9.750 10.26 435,370 +0.51(+5.23%)
Jul 20, 2022 9.880 10.15 9.720 9.750 292,048 -0.26(-2.60%)
Jul 19, 2022 9.920 10.12 9.743 10.01 177,632 +0.26(+2.67%)
Jul 18, 2022 9.810 10.07 9.660 9.750 310,286 +0.30(+3.17%)
Jul 15, 2022 9.460 9.520 9.071 9.450 265,061 -0.16(-1.66%)
Jul 14, 2022 10.02 10.02 9.540 9.610 348,713 -0.42(-4.19%)
Jul 13, 2022 9.650 10.13 9.640 10.03 285,692 +0.09(+0.91%)
Jul 12, 2022 9.670 10.11 9.590 9.940 398,607 +0.26(+2.69%)
Jul 11, 2022 10.00 10.07 9.640 9.680 281,242 -0.83(-7.90%)
Jul 08, 2022 10.62 10.81 10.40 10.51 245,399 -0.24(-2.23%)
Jul 07, 2022 10.50 10.93 10.50 10.75 392,358 +0.47(+4.57%)
Jul 06, 2022 10.97 11.11 10.23 10.28 385,936 -0.90(-8.05%)
Jul 05, 2022 11.04 11.23 10.88 11.18 317,010 -0.15(-1.32%)
Jul 01, 2022 10.93 11.40 10.88 11.33 459,907 +0.39(+3.56%)
Jun 30, 2022 10.81 11.04 10.56 10.94 1,351,031 -0.16(-1.44%)
Jun 29, 2022 10.86 11.21 10.70 11.10 850,022 +0.10(+0.91%)
Jun 28, 2022 11.14 11.31 10.91 11.00 731,552 -0.09(-0.81%)
Jun 27, 2022 11.40 11.45 10.92 11.09 775,789 -0.15(-1.33%)
Jun 24, 2022 11.33 11.45 11.02 11.24 776,915 +0.16(+1.44%)
Jun 23, 2022 10.65 11.24 10.56 11.08 626,391 +0.72(+6.95%)
Jun 22, 2022 10.24 10.64 10.06 10.36 455,814 -0.21(-1.99%)
Jun 21, 2022 10.48 10.88 10.47 10.57 577,308 +0.24(+2.32%)
Jun 17, 2022 10.44 10.62 10.14 10.33 759,901 +0.49(+4.98%)
Jun 16, 2022 9.710 9.950 9.500 9.840 524,678 -0.35(-3.43%)
Jun 15, 2022 10.13 10.51 9.880 10.19 708,526 +0.26(+2.62%)
Jun 14, 2022 9.830 10.28 9.570 9.930 783,786 +0.40(+4.20%)
Jun 13, 2022 9.770 9.920 9.350 9.530 596,791 -0.76(-7.39%)
Jun 10, 2022 10.32 10.73 10.17 10.29 3,491,168 -0.10(-0.96%)
Jun 09, 2022 11.10 11.16 10.26 10.39 1,416,078 -1.28(-10.97%)
Jun 08, 2022 10.70 12.09 10.60 11.67 2,233,347 +1.19(+11.35%)
Jun 07, 2022 10.13 10.65 10.10 10.48 1,311,479 +0.13(+1.26%)
Jun 06, 2022 10.18 10.62 9.975 10.35 1,371,911 +0.72(+7.48%)
Jun 03, 2022 9.550 9.820 9.480 9.630 1,061,749 +0.02(+0.21%)
Jun 02, 2022 8.920 9.700 8.920 9.610 1,044,178 +0.64(+7.13%)
Jun 01, 2022 9.050 9.500 8.870 8.970 854,007 -0.05(-0.55%)
May 31, 2022 9.630 9.655 9.020 9.020 1,496,663 -0.25(-2.70%)
May 27, 2022 9.650 9.780 9.030 9.270 1,408,430 -0.63(-6.36%)
May 26, 2022 8.030 10.09 8.030 9.900 2,110,939 +2.01(+25.48%)
May 25, 2022 7.600 7.945 7.560 7.890 828,108 +0.32(+4.23%)
May 24, 2022 8.020 8.160 7.530 7.570 774,799 -0.71(-8.57%)
May 23, 2022 8.700 8.840 8.060 8.280 832,630 -0.29(-3.38%)
May 20, 2022 8.800 9.020 8.430 8.570 736,033 -0.07(-0.81%)
May 19, 2022 8.020 8.980 8.020 8.640 948,825 +0.53(+6.54%)
May 18, 2022 7.990 8.540 7.900 8.110 611,576 -0.13(-1.58%)
May 17, 2022 8.180 8.970 8.020 8.240 1,059,654 +0.42(+5.37%)
May 16, 2022 7.670 8.280 7.580 7.820 1,461,515 +0.18(+2.36%)
May 13, 2022 7.120 7.770 7.080 7.640 1,102,139 +0.84(+12.35%)
May 12, 2022 6.630 7.020 6.150 6.800 4,367,285 +0.24(+3.66%)
May 11, 2022 7.130 7.220 6.540 6.560 829,978 -0.35(-5.07%)
May 10, 2022 6.860 7.020 6.570 6.910 668,811 +0.23(+3.44%)
May 09, 2022 7.100 7.300 6.590 6.680 808,760 -0.74(-9.97%)
May 06, 2022 7.590 7.750 7.350 7.420 1,080,584 -0.37(-4.75%)
May 05, 2022 8.210 8.385 7.670 7.790 601,529 -0.69(-8.14%)
May 04, 2022 8.000 8.509 7.800 8.480 566,462 +0.21(+2.54%)
May 03, 2022 7.880 8.340 7.865 8.270 586,164 +0.19(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.