Baozun Inc ADR (NQ: BZUN )

19.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 19.25 19.78 19.02 19.71 945,403 +0.82(+4.34%)
Oct 18, 2021 19.26 19.74 18.81 18.89 929,577 -0.42(-2.18%)
Oct 15, 2021 19.01 19.55 18.74 19.31 924,780 +0.50(+2.66%)
Oct 14, 2021 19.81 20.00 18.66 18.81 1,321,339 -1.03(-5.19%)
Oct 13, 2021 19.00 20.23 18.86 19.84 1,023,848 +0.85(+4.48%)
Oct 12, 2021 18.96 19.79 18.70 18.99 836,404 +0.01(+0.05%)
Oct 11, 2021 19.75 20.26 18.98 18.98 1,343,994 -0.37(-1.91%)
Oct 08, 2021 18.89 19.40 18.40 19.35 750,637 +0.47(+2.49%)
Oct 07, 2021 17.94 19.34 17.79 18.88 1,810,851 +1.74(+10.15%)
Oct 06, 2021 16.76 17.39 16.66 17.14 882,191 +0.06(+0.35%)
Oct 05, 2021 16.60 17.18 16.35 17.08 813,840 +0.48(+2.89%)
Oct 04, 2021 16.81 16.93 16.25 16.60 1,026,351 -0.51(-2.98%)
Oct 01, 2021 17.49 17.61 16.67 17.11 1,061,244 -0.42(-2.40%)
Sep 30, 2021 17.54 17.88 17.30 17.53 515,368 +0.25(+1.45%)
Sep 29, 2021 17.52 17.96 17.25 17.28 889,386 -0.42(-2.37%)
Sep 28, 2021 18.19 18.47 17.43 17.70 812,115 -0.29(-1.61%)
Sep 27, 2021 17.64 18.26 17.44 17.99 932,796 +0.31(+1.75%)
Sep 24, 2021 18.81 18.99 17.60 17.68 1,534,390 -1.69(-8.72%)
Sep 23, 2021 19.72 19.77 18.78 19.37 817,336 -0.19(-0.97%)
Sep 22, 2021 19.15 19.96 19.10 19.56 603,231 +0.72(+3.82%)
Sep 21, 2021 18.81 19.60 18.68 18.84 1,294,172 +0.04(+0.21%)
Sep 20, 2021 19.37 19.37 18.38 18.80 1,140,066 -1.47(-7.25%)
Sep 17, 2021 20.39 20.58 19.83 20.27 1,287,803 +0.06(+0.30%)
Sep 16, 2021 20.02 20.31 19.55 20.21 629,287 -0.25(-1.22%)
Sep 15, 2021 20.33 20.60 19.75 20.46 822,877 -0.27(-1.30%)
Sep 14, 2021 21.67 21.67 20.52 20.73 494,189 -1.01(-4.65%)
Sep 13, 2021 21.93 22.39 20.90 21.74 766,413 -0.31(-1.41%)
Sep 10, 2021 23.52 23.78 22.02 22.05 475,232 -0.53(-2.35%)
Sep 09, 2021 23.01 23.01 21.85 22.58 728,324 -0.38(-1.66%)
Sep 08, 2021 23.50 23.50 22.05 22.96 889,783 -0.77(-3.24%)
Sep 07, 2021 24.50 25.05 23.61 23.73 881,427 -0.66(-2.71%)
Sep 03, 2021 24.03 24.53 23.70 24.39 599,442 +0.12(+0.49%)
Sep 02, 2021 24.27 24.77 23.66 24.27 680,233 +0.07(+0.29%)
Sep 01, 2021 24.01 24.77 23.78 24.20 1,226,650 +0.12(+0.50%)
Aug 31, 2021 22.68 24.08 22.33 24.08 2,104,140 +2.12(+9.65%)
Aug 30, 2021 22.50 22.64 21.59 21.96 1,208,079 -0.82(-3.60%)
Aug 27, 2021 23.23 23.23 22.23 22.78 660,815 -0.67(-2.86%)
Aug 26, 2021 22.57 23.58 22.50 23.45 885,312 +0.65(+2.85%)
Aug 25, 2021 22.24 23.51 21.55 22.80 1,215,097 +0.35(+1.56%)
Aug 24, 2021 21.30 22.81 21.20 22.45 2,089,225 +1.68(+8.09%)
Aug 23, 2021 19.10 20.82 19.00 20.77 2,054,239 +2.12(+11.37%)
Aug 20, 2021 19.07 19.62 18.40 18.65 1,833,257 -0.50(-2.61%)
Aug 19, 2021 19.38 19.95 18.87 19.15 2,112,872 -1.99(-9.41%)
Aug 18, 2021 21.20 21.81 20.35 21.14 919,963 +0.09(+0.43%)
Aug 17, 2021 20.28 21.87 20.02 21.05 1,025,640 +0.18(+0.86%)
Aug 16, 2021 21.93 22.05 20.82 20.87 1,037,956 -1.20(-5.44%)
Aug 13, 2021 22.61 22.89 22.04 22.07 532,051 -0.54(-2.39%)
Aug 12, 2021 23.21 23.36 22.20 22.61 876,084 -0.83(-3.54%)
Aug 11, 2021 24.06 24.06 23.14 23.44 431,215 -0.46(-1.92%)
Aug 10, 2021 24.58 25.66 23.58 23.90 520,045 -0.35(-1.44%)
Aug 09, 2021 24.01 24.65 23.40 24.25 1,047,296 +0.37(+1.55%)
Aug 06, 2021 24.32 24.44 23.49 23.88 465,219 -0.42(-1.73%)
Aug 05, 2021 24.21 24.56 23.85 24.30 564,079 -0.09(-0.37%)
Aug 04, 2021 24.95 25.71 24.34 24.39 481,894 -0.59(-2.36%)
Aug 03, 2021 24.79 25.51 24.51 24.98 656,191 -0.48(-1.89%)
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.