Baozun Inc ADR (NQ: BZUN )

13.26 USD -0.23 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 13.49 0 +0.29(+2.20%)
Jan 13, 2022 13.91 14.09 13.16 13.20 904,066 -1.03(-7.24%)
Jan 12, 2022 14.62 14.75 14.08 14.23 793,393 +0.01(+0.07%)
Jan 11, 2022 13.99 14.57 13.92 14.22 1,114,506 +0.28(+2.01%)
Jan 10, 2022 14.34 14.38 13.60 13.94 894,963 -0.09(-0.64%)
Jan 07, 2022 13.74 14.52 13.73 14.03 1,991,491 +0.51(+3.77%)
Jan 06, 2022 13.12 13.86 12.97 13.52 608,357 +0.53(+4.08%)
Jan 05, 2022 13.01 13.68 12.86 12.99 725,159 -0.22(-1.67%)
Jan 04, 2022 13.68 13.68 13.00 13.21 910,311 -0.61(-4.41%)
Jan 03, 2022 13.89 14.13 13.26 13.82 834,746 -0.08(-0.58%)
Dec 31, 2021 13.71 14.24 13.52 13.90 910,883 +0.05(+0.36%)
Dec 30, 2021 12.40 14.21 12.30 13.85 2,606,284 +1.40(+11.24%)
Dec 29, 2021 13.22 13.22 12.37 12.45 1,326,116 -0.95(-7.09%)
Dec 28, 2021 13.70 13.86 13.23 13.40 922,821 -0.18(-1.33%)
Dec 27, 2021 13.88 14.21 13.55 13.58 799,167 -0.45(-3.21%)
Dec 23, 2021 13.63 14.37 13.34 14.03 1,016,927 +0.36(+2.63%)
Dec 22, 2021 13.49 13.88 13.06 13.67 1,448,939 -0.17(-1.23%)
Dec 21, 2021 13.26 14.14 13.23 13.84 1,007,272 +0.90(+6.96%)
Dec 20, 2021 13.12 13.29 12.62 12.94 997,918 -0.73(-5.34%)
Dec 17, 2021 13.35 13.72 12.66 13.67 752,420 +0.32(+2.40%)
Dec 16, 2021 13.80 14.32 13.25 13.35 829,718 -0.43(-3.12%)
Dec 15, 2021 13.71 13.98 13.04 13.78 975,195 -0.36(-2.55%)
Dec 14, 2021 13.80 14.40 13.61 14.14 743,144 -0.04(-0.28%)
Dec 13, 2021 14.16 14.59 14.00 14.18 1,941,713 -0.28(-1.94%)
Dec 10, 2021 14.38 14.88 14.18 14.46 990,666 +0.21(+1.47%)
Dec 09, 2021 14.46 14.95 14.21 14.25 813,105 -0.31(-2.13%)
Dec 08, 2021 14.34 14.85 13.65 14.56 1,395,680 -0.17(-1.15%)
Dec 07, 2021 14.48 14.82 14.35 14.73 2,469,562 +0.77(+5.52%)
Dec 06, 2021 12.80 14.21 12.72 13.96 1,577,536 +1.08(+8.39%)
Dec 03, 2021 13.57 13.57 12.54 12.88 1,895,955 -1.18(-8.39%)
Dec 02, 2021 14.12 14.32 13.47 14.06 1,760,142 -0.49(-3.37%)
Dec 01, 2021 14.04 14.92 13.90 14.55 2,495,092 +0.76(+5.51%)
Nov 30, 2021 13.28 13.88 12.77 13.79 11,251,410 -1.05(-7.08%)
Nov 29, 2021 15.33 15.40 14.41 14.84 2,810,416 -0.31(-2.05%)
Nov 26, 2021 15.10 15.21 14.36 15.15 1,428,272 -0.65(-4.11%)
Nov 24, 2021 15.56 15.87 15.35 15.80 1,344,339 +0.02(+0.13%)
Nov 23, 2021 16.33 16.33 15.51 15.78 1,407,279 -0.30(-1.87%)
Nov 22, 2021 16.75 16.80 15.61 16.08 1,847,860 -0.76(-4.51%)
Nov 19, 2021 16.97 17.37 16.63 16.84 839,887 -0.25(-1.46%)
Nov 18, 2021 16.84 17.09 16.89 17.09 1,204,807 -0.63(-3.56%)
Nov 17, 2021 18.83 18.83 17.45 17.72 1,111,963 -1.00(-5.34%)
Nov 16, 2021 18.37 18.78 18.18 18.72 1,639,612 +0.53(+2.91%)
Nov 15, 2021 18.79 18.79 17.90 18.19 1,549,626 -0.23(-1.25%)
Nov 12, 2021 17.74 18.58 17.73 18.42 1,542,290 +0.38(+2.11%)
Nov 11, 2021 17.62 18.31 17.44 18.04 1,507,324 +1.04(+6.12%)
Nov 10, 2021 16.98 17.00 1,425,344 +0.27(+1.61%)
Nov 09, 2021 17.10 17.34 16.70 16.73 776,763 -0.30(-1.76%)
Nov 08, 2021 17.02 17.50 16.88 17.03 478,198 +0.21(+1.25%)
Nov 05, 2021 17.16 17.33 16.55 16.82 792,324 -0.35(-2.04%)
Nov 04, 2021 17.72 17.93 16.93 17.17 823,503 -0.34(-1.94%)
Nov 03, 2021 17.62 17.91 17.20 17.51 1,579,506 -0.02(-0.11%)
Nov 02, 2021 17.91 18.14 17.37 17.53 1,282,800 -0.93(-5.04%)
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.