Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.300 7.320 6.850 7.070 188,384 -0.22(-3.02%)
Jul 28, 2016 7.370 7.480 7.210 7.290 60,972 -0.05(-0.68%)
Jul 27, 2016 7.250 7.440 7.250 7.340 95,718 +0.06(+0.82%)
Jul 26, 2016 7.190 7.430 7.170 7.280 110,121 +0.14(+1.96%)
Jul 25, 2016 7.240 7.350 7.080 7.140 81,670 -0.06(-0.83%)
Jul 22, 2016 7.080 7.280 7.050 7.200 78,040 +0.11(+1.55%)
Jul 21, 2016 7.530 7.555 7.020 7.090 179,840 -0.40(-5.34%)
Jul 20, 2016 7.580 7.770 7.360 7.490 181,779 +0.00(+0.00%)
Jul 19, 2016 7.240 7.560 7.220 7.490 271,059 +0.23(+3.17%)
Jul 18, 2016 6.850 7.470 6.850 7.260 596,586 +0.33(+4.76%)
Jul 15, 2016 7.050 7.050 6.890 6.930 43,016 -0.07(-1.00%)
Jul 14, 2016 6.980 7.070 6.950 7.000 99,680 +0.10(+1.45%)
Jul 13, 2016 7.040 7.090 6.860 6.900 111,988 -0.09(-1.29%)
Jul 12, 2016 7.050 7.110 6.940 6.990 116,797 -0.01(-0.14%)
Jul 11, 2016 6.830 7.050 6.820 7.000 235,916 +0.23(+3.40%)
Jul 08, 2016 6.810 6.910 6.760 6.770 83,890 +0.02(+0.30%)
Jul 07, 2016 6.390 6.880 6.390 6.750 112,118 +0.43(+6.80%)
Jul 05, 2016 6.540 6.540 6.170 6.320 149,797 -0.33(-4.96%)
Jul 01, 2016 6.510 6.650 6.650 6.650 94,000 +0.16(+2.47%)
Jun 30, 2016 6.300 6.500 6.214 6.490 49,929 +0.08(+1.25%)
Jun 29, 2016 6.410 6.500 6.360 6.410 38,404 +0.08(+1.26%)
Jun 28, 2016 6.170 6.415 6.170 6.330 88,528 +0.17(+2.76%)
Jun 27, 2016 6.400 6.470 6.019 6.160 158,394 -0.23(-3.60%)
Jun 24, 2016 6.630 6.770 6.320 6.390 199,338 -0.59(-8.45%)
Jun 23, 2016 6.920 7.090 6.910 6.980 95,747 +0.09(+1.31%)
Jun 22, 2016 6.849 7.080 6.830 6.890 107,360 -0.04(-0.58%)
Jun 21, 2016 6.970 7.090 6.800 6.930 194,915 +0.01(+0.14%)
Jun 20, 2016 7.000 7.120 6.830 6.920 129,283 +0.09(+1.32%)
Jun 17, 2016 6.900 7.010 6.820 6.830 190,115 -0.12(-1.73%)
Jun 16, 2016 6.960 7.180 6.750 6.950 156,661 -0.07(-1.00%)
Jun 15, 2016 6.990 7.280 6.940 7.020 324,379 +0.13(+1.89%)
Jun 14, 2016 7.070 7.280 6.770 6.890 170,184 -0.28(-3.91%)
Jun 13, 2016 6.540 7.180 6.540 7.170 364,885 +0.58(+8.80%)
Jun 10, 2016 6.730 7.050 6.500 6.590 209,705 -0.24(-3.51%)
Jun 09, 2016 7.150 7.280 6.760 6.830 343,684 -0.32(-4.48%)
Jun 08, 2016 6.800 7.180 6.750 7.150 420,811 +0.30(+4.38%)
Jun 07, 2016 6.410 7.000 6.410 6.850 387,864 +0.17(+2.54%)
Jun 06, 2016 6.220 6.700 6.210 6.680 322,440 +0.52(+8.44%)
Jun 03, 2016 6.250 6.380 6.090 6.160 82,735 -0.14(-2.22%)
Jun 02, 2016 6.180 6.300 6.070 6.300 176,607 +0.15(+2.44%)
Jun 01, 2016 6.330 6.350 6.100 6.150 74,589 -0.27(-4.21%)
May 31, 2016 6.040 6.450 6.000 6.420 438,894 +0.38(+6.29%)
May 27, 2016 5.950 6.040 6.040 6.040 118,900 +0.10(+1.68%)
May 26, 2016 5.780 5.950 5.780 5.940 107,739 +0.19(+3.30%)
May 25, 2016 5.960 5.960 5.740 5.750 63,070 -0.16(-2.71%)
May 24, 2016 5.900 5.980 5.750 5.910 153,564 +0.02(+0.34%)
May 23, 2016 6.000 6.150 5.737 5.890 476,273 +0.16(+2.79%)
May 20, 2016 5.640 5.640 5.530 5.730 280,932 +0.16(+2.87%)
May 19, 2016 5.590 5.730 5.430 5.570 172,895 -0.09(-1.59%)
May 18, 2016 5.420 5.660 5.193 5.660 215,324 +0.24(+4.43%)
May 17, 2016 5.460 5.670 5.420 5.420 38,782 -0.07(-1.28%)
May 16, 2016 5.590 5.690 5.490 5.490 38,797 -0.06(-1.08%)
May 13, 2016 5.480 5.660 5.480 5.550 50,835 +0.08(+1.46%)
May 12, 2016 5.630 5.730 5.440 5.470 74,020 -0.12(-2.15%)
May 11, 2016 5.740 5.760 5.457 5.590 48,138 -0.19(-3.29%)
May 10, 2016 5.490 5.887 5.490 5.780 63,120 +0.34(+6.25%)
May 09, 2016 5.630 5.650 5.370 5.440 88,521 -0.25(-4.39%)
May 06, 2016 5.680 5.920 5.610 5.690 46,204 +0.01(+0.18%)
May 05, 2016 5.860 5.870 5.620 5.680 107,287 -0.08(-1.39%)
May 04, 2016 5.680 5.840 5.550 5.760 77,396 +0.07(+1.23%)
May 03, 2016 5.680 5.780 5.625 5.690 66,377 -0.03(-0.52%)
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.