Baozun Inc Ads (NQ: BZUN )

37.13 USD -1.84 (-4.71%)
Streaming Delayed Price Updated: 11:56 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 39.03 41.00 38.62 38.97 870,300 +0.92(+2.42%)
Nov 25, 2020 37.74 38.55 36.75 38.05 1,155,100 +0.58(+1.55%)
Nov 24, 2020 39.01 39.30 37.27 37.47 1,980,557 -1.17(-3.03%)
Nov 23, 2020 40.50 42.15 37.70 38.64 2,863,673 -3.28(-7.82%)
Nov 20, 2020 40.95 42.42 40.17 41.92 930,300 +1.14(+2.80%)
Nov 19, 2020 39.69 41.07 39.56 40.78 384,939 +1.27(+3.21%)
Nov 18, 2020 40.80 40.80 39.45 39.51 394,624 -0.91(-2.25%)
Nov 17, 2020 39.69 40.75 39.30 40.42 583,800 +0.73(+1.84%)
Nov 16, 2020 41.65 41.81 39.29 39.69 780,133 -1.92(-4.61%)
Nov 13, 2020 41.38 42.33 40.77 41.61 639,200 +0.80(+1.96%)
Nov 12, 2020 41.23 42.22 40.00 40.81 1,314,882 +1.45(+3.68%)
Nov 11, 2020 38.69 39.80 37.85 39.36 485,535 +1.12(+2.93%)
Nov 10, 2020 40.02 40.02 37.48 38.24 803,748 -2.40(-5.91%)
Nov 09, 2020 43.15 43.40 40.38 40.64 1,705,206 -1.74(-4.11%)
Nov 06, 2020 40.00 42.55 40.00 42.38 1,148,000 +2.40(+6.00%)
Nov 05, 2020 38.82 40.09 38.31 39.98 1,072,488 +2.07(+5.46%)
Nov 04, 2020 37.46 38.74 37.46 37.91 706,896 +1.42(+3.89%)
Nov 03, 2020 37.89 37.89 36.00 36.49 861,693 -1.60(-4.20%)
Nov 02, 2020 37.04 38.41 36.58 38.09 703,495 +1.50(+4.10%)
Oct 30, 2020 37.10 37.42 36.00 36.59 544,800 -0.94(-2.50%)
Oct 29, 2020 36.60 37.70 36.28 37.53 467,406 +0.93(+2.54%)
Oct 28, 2020 37.30 37.87 36.00 36.60 701,317 -1.30(-3.43%)
Oct 27, 2020 37.11 38.05 36.47 37.90 431,046 +0.52(+1.39%)
Oct 26, 2020 39.00 39.00 36.62 37.38 944,913 -0.85(-2.22%)
Oct 23, 2020 37.29 38.53 37.11 38.23 721,900 +0.53(+1.41%)
Oct 22, 2020 37.51 38.40 37.10 37.70 662,358 +0.16(+0.43%)
Oct 21, 2020 36.74 38.16 36.71 37.54 780,590 +1.01(+2.76%)
Oct 20, 2020 35.08 37.43 34.81 36.53 1,388,793 +1.97(+5.70%)
Oct 19, 2020 34.19 34.94 33.78 34.56 1,132,993 +0.99(+2.95%)
Oct 16, 2020 34.10 34.33 33.43 33.57 711,300 -0.83(-2.41%)
Oct 15, 2020 34.06 34.59 33.78 34.40 643,151 -0.54(-1.55%)
Oct 14, 2020 35.88 35.88 34.39 34.94 845,152 -0.90(-2.51%)
Oct 13, 2020 35.64 36.30 35.08 35.84 1,216,999 +0.31(+0.87%)
Oct 12, 2020 34.43 35.82 34.00 35.53 1,791,706 +1.75(+5.18%)
Oct 09, 2020 32.72 34.50 32.43 33.78 773,600 +1.06(+3.24%)
Oct 08, 2020 32.40 32.99 31.93 32.72 1,513,521 +0.57(+1.77%)
Oct 07, 2020 32.78 32.94 32.05 32.15 1,117,615 -0.33(-1.02%)
Oct 06, 2020 32.52 32.90 31.91 32.48 824,840 -0.44(-1.34%)
Oct 05, 2020 33.21 33.21 32.30 32.92 556,069 +0.32(+0.98%)
Oct 02, 2020 32.87 33.38 32.56 32.60 611,500 -1.05(-3.12%)
Oct 01, 2020 32.89 33.97 32.65 33.65 1,130,806 +1.16(+3.57%)
Sep 30, 2020 31.87 32.59 31.76 32.49 1,644,017 +0.62(+1.95%)
Sep 29, 2020 32.70 32.89 31.64 31.87 3,785,771 -2.11(-6.21%)
Sep 28, 2020 32.96 34.07 32.55 33.98 1,283,905 +1.25(+3.82%)
Sep 25, 2020 32.75 32.99 32.51 32.73 901,400 -0.07(-0.21%)
Sep 24, 2020 33.22 33.42 32.37 32.80 1,327,731 -1.27(-3.73%)
Sep 23, 2020 33.22 34.21 32.44 34.07 3,462,342 +1.24(+3.78%)
Sep 22, 2020 34.49 34.49 32.08 32.83 3,392,953 -1.19(-3.50%)
Sep 21, 2020 33.90 34.12 32.86 34.02 1,332,736 -0.64(-1.85%)
Sep 18, 2020 35.06 35.20 33.77 34.66 947,500 -0.09(-0.26%)
Sep 17, 2020 36.00 36.50 34.41 34.75 1,208,443 -1.73(-4.74%)
Sep 16, 2020 36.91 37.60 36.25 36.48 911,489 -0.55(-1.49%)
Sep 15, 2020 37.97 38.24 36.62 37.03 971,018 -0.66(-1.75%)
Sep 14, 2020 37.23 37.80 37.21 37.69 593,412 +0.89(+2.42%)
Sep 11, 2020 37.27 37.83 36.22 36.80 1,021,700 -0.08(-0.22%)
Sep 10, 2020 38.34 38.69 36.83 36.88 787,784 -0.99(-2.61%)
Sep 09, 2020 39.00 39.76 37.56 37.87 704,332 +0.41(+1.09%)
Sep 08, 2020 37.58 39.17 37.26 37.46 911,018 -1.24(-3.20%)
Sep 04, 2020 38.64 39.52 36.80 38.70 837,800 -0.29(-0.74%)
Sep 03, 2020 41.50 41.69 38.11 38.99 786,942 -2.91(-6.95%)
Sep 02, 2020 44.58 44.58 40.73 41.90 1,953,626 -1.60(-3.68%)
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.