Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baozun Inc ADR (NQ: BZUN )

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.410 8.510 8.310 8.310 213,049 -0.04(-0.48%)
Jul 30, 2015 8.480 8.480 8.191 8.350 326,339 -0.18(-2.11%)
Jul 29, 2015 8.420 8.697 8.260 8.530 393,652 +0.16(+1.91%)
Jul 28, 2015 8.780 8.780 8.260 8.370 626,125 -0.42(-4.78%)
Jul 27, 2015 7.600 8.819 7.470 8.790 889,666 +0.66(+8.12%)
Jul 24, 2015 8.720 8.810 7.920 8.130 759,163 -0.55(-6.34%)
Jul 23, 2015 9.000 9.440 8.650 8.680 587,368 -0.29(-3.23%)
Jul 22, 2015 7.900 9.000 7.900 8.970 1,261,515 +1.22(+15.74%)
Jul 21, 2015 7.510 7.790 7.400 7.750 224,941 +0.39(+5.30%)
Jul 20, 2015 7.670 7.719 7.300 7.360 480,584 -0.31(-4.04%)
Jul 17, 2015 7.550 7.740 7.530 7.670 318,348 +0.20(+2.68%)
Jul 16, 2015 7.700 7.850 7.460 7.470 397,568 -0.20(-2.61%)
Jul 15, 2015 7.990 8.040 7.670 7.670 405,767 -0.42(-5.19%)
Jul 14, 2015 8.100 8.160 7.800 8.090 397,202 -0.06(-0.74%)
Jul 13, 2015 8.350 8.590 8.150 8.150 453,943 -0.18(-2.16%)
Jul 10, 2015 8.840 8.940 8.150 8.330 693,022 +0.20(+2.46%)
Jul 09, 2015 8.100 8.450 8.010 8.130 1,116,026 +0.97(+13.55%)
Jul 08, 2015 6.660 7.565 6.650 7.160 1,170,451 -0.26(-3.57%)
Jul 07, 2015 9.370 9.550 7.050 7.425 3,467,305 -2.13(-22.25%)
Jul 06, 2015 9.990 10.00 9.560 9.550 553,938 -0.68(-6.65%)
Jul 02, 2015 10.27 10.23 10.23 10.23 374,400 -0.08(-0.78%)
Jul 01, 2015 10.60 10.60 10.30 10.31 393,396 -0.46(-4.27%)
Jun 30, 2015 10.48 10.80 10.40 10.77 464,041 +0.65(+6.42%)
Jun 29, 2015 10.52 10.80 9.950 10.12 1,113,019 -0.94(-8.50%)
Jun 26, 2015 11.20 11.39 10.32 11.06 906,659 -0.38(-3.32%)
Jun 25, 2015 11.69 11.69 11.32 11.44 473,879 -0.27(-2.31%)
Jun 24, 2015 11.75 12.05 11.53 11.71 1,070,673 -0.04(-0.34%)
Jun 23, 2015 11.56 11.82 11.40 11.75 567,508 +0.13(+1.12%)
Jun 22, 2015 11.82 11.84 11.50 11.62 568,948 -0.15(-1.27%)
Jun 19, 2015 11.99 12.05 11.65 11.77 601,453 -0.32(-2.65%)
Jun 18, 2015 12.40 12.50 11.86 12.09 1,439,774 +0.20(+1.68%)
Jun 17, 2015 11.97 12.35 11.78 11.89 790,609 -0.04(-0.34%)
Jun 16, 2015 11.66 12.00 11.41 11.93 561,584 +0.09(+0.76%)
Jun 15, 2015 12.20 12.47 11.70 11.84 1,092,003 -0.64(-5.13%)
Jun 12, 2015 11.70 12.70 11.51 12.48 1,344,603 +0.63(+5.32%)
Jun 11, 2015 11.65 11.99 11.60 11.85 623,358 +0.26(+2.24%)
Jun 10, 2015 11.31 11.74 11.31 11.59 383,079 +0.22(+1.93%)
Jun 09, 2015 11.85 11.85 11.25 11.37 475,552 -0.48(-4.05%)
Jun 08, 2015 11.24 12.09 11.05 11.85 1,393,189 +0.89(+8.12%)
Jun 05, 2015 10.78 11.20 10.71 10.96 791,131 +0.20(+1.86%)
Jun 04, 2015 10.65 11.34 10.61 10.76 1,058,425 -0.15(-1.37%)
Jun 03, 2015 11.17 11.39 11.00 10.91 1,127,600 -0.43(-3.79%)
Jun 02, 2015 11.82 11.89 11.12 11.34 818,135 -0.15(-1.31%)
Jun 01, 2015 12.39 13.09 11.37 11.49 1,686,591 -0.73(-5.97%)
May 29, 2015 12.06 12.45 11.88 12.22 831,027 +0.34(+2.86%)
May 28, 2015 11.84 12.39 11.40 11.88 1,768,037 -0.36(-2.94%)
May 27, 2015 13.58 14.77 12.05 12.24 4,104,295 -0.54(-4.23%)
May 26, 2015 11.40 13.70 11.20 12.78 4,893,788 +1.70(+15.34%)
May 22, 2015 10.80 11.08 11.08 11.08 2,806,600 +0.64(+6.13%)
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.