Baozun Inc ADR (NQ: BZUN )

24.72 USD -0.94 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.90 25.73 24.56 24.72 991,535 -0.94(-3.66%)
Jul 29, 2021 26.64 27.18 25.63 25.66 1,447,949 +0.21(+0.83%)
Jul 28, 2021 24.97 26.21 24.50 25.45 1,555,908 +1.33(+5.51%)
Jul 27, 2021 23.48 25.30 23.26 24.12 2,359,907 +0.08(+0.33%)
Jul 26, 2021 25.02 25.26 23.65 24.04 2,795,291 -2.48(-9.35%)
Jul 23, 2021 30.00 30.30 26.03 26.52 3,441,483 -5.35(-16.79%)
Jul 22, 2021 32.25 32.45 31.43 31.87 301,538 -0.08(-0.25%)
Jul 21, 2021 31.28 32.33 31.28 31.95 292,981 +0.75(+2.40%)
Jul 20, 2021 30.92 31.53 30.40 31.20 376,150 +0.14(+0.45%)
Jul 19, 2021 31.68 31.92 30.00 31.06 804,844 -1.39(-4.28%)
Jul 16, 2021 33.46 33.53 32.21 32.45 369,755 -1.13(-3.37%)
Jul 15, 2021 33.44 34.09 33.13 33.58 238,818 +0.15(+0.45%)
Jul 14, 2021 33.80 34.29 33.06 33.43 342,629 -0.08(-0.24%)
Jul 13, 2021 32.00 33.69 31.80 33.51 472,933 +1.52(+4.75%)
Jul 12, 2021 33.06 33.24 31.88 31.99 425,593 -1.00(-3.03%)
Jul 09, 2021 32.14 33.54 32.13 32.99 1,431,114 +1.22(+3.84%)
Jul 08, 2021 31.38 32.00 30.60 31.77 1,215,405 -0.86(-2.64%)
Jul 07, 2021 34.75 34.75 32.59 32.63 624,730 -1.71(-4.98%)
Jul 06, 2021 33.89 35.05 33.63 34.34 788,651 -0.16(-0.46%)
Jul 02, 2021 35.35 35.77 33.99 34.50 438,390 -1.03(-2.90%)
Jul 01, 2021 35.81 36.49 35.43 35.53 359,339 +0.09(+0.25%)
Jun 30, 2021 36.98 37.17 35.40 35.44 616,185 -1.74(-4.68%)
Jun 29, 2021 36.75 37.25 35.69 37.18 421,515 +0.32(+0.87%)
Jun 28, 2021 36.63 37.34 36.50 36.86 348,878 +0.62(+1.71%)
Jun 25, 2021 36.60 36.99 35.78 36.24 331,581 -0.02(-0.06%)
Jun 24, 2021 35.05 36.42 34.83 36.26 445,219 +1.68(+4.86%)
Jun 23, 2021 34.01 34.95 33.50 34.58 812,144 +0.98(+2.92%)
Jun 22, 2021 34.54 34.89 33.45 33.60 897,333 -0.91(-2.64%)
Jun 21, 2021 35.24 35.29 34.26 34.51 643,981 -0.90(-2.54%)
Jun 18, 2021 36.19 36.38 35.40 35.41 426,836 -0.78(-2.16%)
Jun 17, 2021 36.19 36.50 35.71 36.19 292,396 +0.09(+0.25%)
Jun 16, 2021 36.00 36.44 35.39 36.10 241,591 -0.05(-0.14%)
Jun 15, 2021 37.40 37.40 35.91 36.15 400,072 -1.13(-3.03%)
Jun 14, 2021 37.21 37.54 36.63 37.28 373,333 +0.23(+0.62%)
Jun 11, 2021 35.51 37.12 35.43 37.05 641,544 +1.46(+4.10%)
Jun 10, 2021 36.47 36.66 35.32 35.59 263,070 -0.29(-0.81%)
Jun 09, 2021 36.61 38.15 35.74 35.88 1,006,697 +0.03(+0.08%)
Jun 08, 2021 34.38 35.89 33.39 35.85 806,389 +1.90(+5.60%)
Jun 07, 2021 34.16 34.50 33.41 33.95 543,641 -0.58(-1.68%)
Jun 04, 2021 36.04 36.34 34.38 34.53 677,686 -1.35(-3.76%)
Jun 03, 2021 36.08 36.63 35.18 35.88 497,825 -0.76(-2.07%)
Jun 02, 2021 36.82 37.05 35.91 36.64 554,247 -0.54(-1.45%)
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.