Skip to main content
BZUN logo

Baozun Inc.

BZUNNASDAQConsumer DiscretionaryInternet Retail

$3.63Today:- (-)1Y −0.28%

As of Oct 26, 2026 close

Market cap
$213.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.07$3.92
Volume (live)
-
Avg. volume (3M)
323.67K

Baozun (BZUN) Historical Stock Prices

Analyze Baozun (BZUN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Baozun (BZUN) Interactive Price Chart

Interactive historical price chart showing Baozun stock price movements and trends across multiple time periods.

Loading chart...

BZUN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BZUN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20263.573.693.503.633.63340.60K
Oct 23, 20263.503.603.503.563.56174.63K
Oct 22, 20263.503.633.463.513.51310.94K
Oct 21, 20263.673.803.463.623.62381.09K
Oct 20, 20263.823.903.643.703.70321.52K
Oct 19, 20263.753.923.663.833.83386.75K
Oct 16, 20263.683.903.633.723.72906.16K
Oct 15, 20263.353.703.353.673.67846.91K
Oct 14, 20263.483.503.323.353.35365.51K
Oct 13, 20263.383.483.333.483.48240.51K
Oct 12, 20263.493.493.283.403.40392.53K
Oct 9, 20263.253.353.253.313.31112.57K
Oct 8, 20263.443.453.183.253.25318.88K
Oct 7, 20263.443.593.383.553.55503.54K
Oct 6, 20263.303.583.303.473.47666.78K
Oct 5, 20263.153.333.153.293.29283.35K
Oct 2, 20263.073.182.973.153.15249.83K
Oct 1, 20263.033.153.023.073.07183.75K
Sep 30, 20263.033.112.973.063.06217.32K
Sep 29, 20263.003.092.863.053.05236.06K
Sep 28, 20262.993.102.893.093.09326.26K
Sep 25, 20262.932.982.902.942.94167.71K
Sep 24, 20263.013.202.912.942.94554.88K
Sep 23, 20262.993.022.943.003.00159.54K
Sep 22, 20262.943.022.892.992.99184.24K
Sep 21, 20262.872.962.812.942.94180.65K
Sep 18, 20262.802.902.782.852.85216.47K
Sep 17, 20262.802.852.772.782.78145.99K
Sep 16, 20262.722.832.712.762.76160.58K
Sep 15, 20262.712.752.702.732.73174.60K
Sep 14, 20262.722.792.702.722.7298.91K
Sep 11, 20262.772.772.722.732.7365.18K
Sep 10, 20262.752.792.732.742.74139.27K
Sep 9, 20262.812.822.752.752.7599.56K
Sep 8, 20262.872.882.802.812.81133.20K
Sep 4, 20262.852.902.812.872.87155.37K
Sep 3, 20262.822.852.772.792.79109.51K
Sep 2, 20262.752.852.752.822.82222.39K
Sep 1, 20262.822.862.732.742.74193.66K
Aug 31, 20263.033.062.842.842.84212.94K
Aug 28, 20263.113.313.023.023.02465.33K
Aug 27, 20263.033.132.883.023.02422.38K
Aug 26, 20262.842.882.792.822.82178.50K
Aug 25, 20262.822.872.762.832.83128.64K
Aug 24, 20262.812.932.812.822.82111.02K
Aug 21, 20262.862.902.842.842.84136.63K
Aug 20, 20262.962.962.772.802.8056.95K
Aug 19, 20262.762.832.722.812.81207.23K
Aug 18, 20262.822.822.732.732.7388.60K
Aug 17, 20262.852.902.762.782.78124.90K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.