Baozun Inc Ads (NQ: BZUN )

35.64 USD +0.27 (+0.76%)
Official Closing Price Updated: 6:47 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 41.45 43.63 41.44 43.50 1,252,369 +2.06(+4.97%)
Aug 31, 2020 40.52 42.74 40.52 41.44 749,074 +0.28(+0.68%)
Aug 28, 2020 42.11 42.50 40.51 41.16 830,100 -0.52(-1.25%)
Aug 27, 2020 42.62 43.11 41.30 41.68 729,003 -0.50(-1.19%)
Aug 26, 2020 43.12 43.42 41.76 42.18 520,267 -1.04(-2.41%)
Aug 25, 2020 42.22 44.08 41.51 43.22 1,075,370 +2.23(+5.44%)
Aug 24, 2020 39.90 40.99 38.88 40.99 1,330,860 +2.10(+5.40%)
Aug 21, 2020 37.87 39.92 37.66 38.89 2,167,300 -3.10(-7.38%)
Aug 20, 2020 43.98 44.10 41.07 41.99 1,509,405 -1.97(-4.48%)
Aug 19, 2020 43.08 44.69 42.57 43.96 729,836 +0.63(+1.45%)
Aug 18, 2020 42.78 43.80 42.60 43.33 495,989 +1.11(+2.63%)
Aug 17, 2020 40.50 42.58 40.38 42.22 665,560 +1.99(+4.95%)
Aug 14, 2020 40.15 40.58 39.65 40.23 337,500 -0.07(-0.17%)
Aug 13, 2020 41.62 41.91 40.27 40.30 396,818 -1.47(-3.52%)
Aug 12, 2020 40.46 42.11 40.19 41.77 434,389 +1.26(+3.11%)
Aug 11, 2020 42.09 42.29 40.42 40.51 435,843 -0.99(-2.39%)
Aug 10, 2020 41.96 42.64 40.96 41.50 524,161 -0.08(-0.19%)
Aug 07, 2020 40.41 41.89 40.30 41.58 701,300 -0.40(-0.95%)
Aug 06, 2020 43.11 43.33 41.37 41.98 592,348 -1.47(-3.38%)
Aug 05, 2020 43.00 44.00 42.62 43.45 439,982 +0.43(+1.00%)
Aug 04, 2020 43.31 43.31 42.44 43.02 615,392 +0.22(+0.51%)
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.