BZUN
Baozun Sp ADR (BZUN)
NASDAQ
$3.11-$0.04 (-1.39%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $169.4M
    Market Cap
  • -19.92%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +11.88%
    Low Price$2.72
    High Price$3.16
  • 3 Months
    +13.49%
    Low Price$2.46
    High Price$3.16
  • 1 Year
    -19.92%
    Low Price$2.10
    High Price$3.94
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
3.07
3.18
2.97
3.16
+2.77%
249,835
10/01/2026
3.03
3.15
3.02
3.07
+0.33%
183,753
09/30/2026
3.03
3.11
2.97
3.06
+0.33%
217,323
09/29/2026
3.00
3.09
2.86
3.05
-1.29%
237,701
09/28/2026
2.99
3.10
2.89
3.09
+5.10%
326,361
09/25/2026
2.93
2.99
2.90
2.94
0.00%
167,713
09/24/2026
3.01
3.20
2.91
2.94
-2.00%
555,907
09/23/2026
2.99
3.02
2.95
3.00
+0.33%
159,544
09/22/2026
2.94
3.02
2.89
2.99
+1.87%
184,252
09/21/2026
2.87
2.96
2.81
2.94
+2.98%
180,674
09/18/2026
2.80
2.90
2.78
2.85
+2.52%
216,479
09/17/2026
2.80
2.85
2.77
2.78
+0.72%
145,987
09/16/2026
2.72
2.83
2.71
2.76
+1.10%
160,817
09/15/2026
2.71
2.75
2.70
2.73
+0.37%
174,599
09/14/2026
2.72
2.79
2.70
2.72
-0.37%
99,207
09/11/2026
2.77
2.77
2.72
2.73
-0.36%
65,204
09/10/2026
2.75
2.79
2.73
2.74
-0.36%
139,374
09/09/2026
2.81
2.82
2.75
2.75
-2.14%
99,559
09/08/2026
2.87
2.88
2.80
2.81
-2.09%
132,699
09/04/2026
2.85
2.90
2.81
2.87
+2.87%
155,374
09/03/2026
2.82
2.85
2.77
2.79
-1.06%
109,513
09/02/2026
2.75
2.85
2.75
2.82
+2.92%
222,389
09/01/2026
2.82
2.86
2.73
2.74
-3.52%
193,655
08/31/2026
3.03
3.06
2.84
2.84
-5.96%
212,938
08/28/2026
3.11
3.31
3.02
3.02
0.00%
465,332
08/27/2026
3.03
3.13
2.89
3.02
+7.09%
422,375
08/27/2026
$0.06 Earnings
08/26/2026
2.84
2.88
2.79
2.82
-0.35%
178,500
08/25/2026
2.82
2.87
2.76
2.83
+0.35%
128,636
08/24/2026
2.81
2.93
2.81
2.82
-0.70%
111,022
08/21/2026
2.86
2.90
2.84
2.84
+1.43%
136,634
08/20/2026
2.96
2.96
2.77
2.80
-0.53%
56,951
08/19/2026
2.76
2.83
2.72
2.82
+3.11%
207,231
08/18/2026
2.82
2.82
2.73
2.73
-1.80%
88,597
08/17/2026
2.85
2.90
2.76
2.78
-1.77%
124,900
08/14/2026
2.89
2.89
2.83
2.83
-2.08%
122,495
08/13/2026
2.80
2.90
2.78
2.89
+2.48%
148,846
08/12/2026
2.86
2.90
2.82
2.82
-3.09%
181,972
08/11/2026
2.90
2.93
2.85
2.91
-0.68%
69,817
08/10/2026
2.96
3.03
2.89
2.93
-1.01%
126,116
08/07/2026
2.94
2.99
2.88
2.96
+2.07%
367,493
08/06/2026
2.93
2.97
2.89
2.90
-2.03%
116,323
08/05/2026
3.05
3.05
2.92
2.96
-1.99%
171,848
08/04/2026
3.01
3.07
2.97
3.02
+0.33%
199,012
08/03/2026
3.10
3.10
2.95
3.01
+4.88%
170,468
07/31/2026
2.94
2.98
2.85
2.87
-3.69%
165,132
07/30/2026
3.04
3.05
2.91
2.98
-3.25%
205,404
07/29/2026
2.89
3.16
2.89
3.08
+6.57%
436,224
07/28/2026
2.82
2.91
2.77
2.89
+2.48%
210,704
07/27/2026
2.60
2.84
2.60
2.82
+13.71%
638,510
07/24/2026
2.50
2.53
2.46
2.48
+0.81%
246,947
07/23/2026
2.43
2.47
2.42
2.46
-0.81%
292,474
07/22/2026
2.48
2.54
2.47
2.48
-1.20%
143,258
07/21/2026
2.52
2.58
2.48
2.51
0.00%
141,704
07/20/2026
2.55
2.60
2.46
2.51
0.00%
445,032
07/17/2026
2.52
2.56
2.49
2.51
-1.95%
293,366
07/16/2026
2.72
2.72
2.56
2.56
-2.29%
207,900
07/15/2026
2.73
2.80
2.61
2.62
-3.68%
198,367
07/14/2026
2.79
2.81
2.72
2.72
-1.81%
208,042
07/13/2026
2.81
2.84
2.75
2.77
-2.46%
211,505
07/10/2026
2.86
2.93
2.82
2.84
-1.39%
228,302
07/09/2026
2.81
2.90
2.80
2.88
+1.77%
261,250
07/08/2026
2.82
2.88
2.76
2.83
+1.80%
586,829
07/07/2026
2.80
2.82
2.76
2.78
-0.36%
192,730
07/06/2026
2.77
2.88
2.77
2.79
+0.36%
169,193
07/02/2026
2.87
2.95
2.78
2.78
-4.14%
305,581
07/01/2026
2.84
2.97
2.82
2.90
+2.47%
217,036
06/30/2026
2.83
2.87
2.80
2.83
-0.70%
135,330
06/29/2026
2.78
2.87
2.71
2.85
+2.89%
127,005
06/26/2026
2.76
2.89
2.76
2.77
+0.36%
171,654
06/25/2026
2.89
2.92
2.74
2.76
-4.17%
305,363
06/24/2026
2.74
2.98
2.74
2.88
+3.97%
850,395
06/23/2026
2.62
2.80
2.57
2.77
+1.84%
311,360
06/22/2026
2.79
2.83
2.72
2.72
-2.51%
241,177
06/18/2026
2.76
2.81
2.73
2.79
+1.82%
161,860
06/17/2026
2.78
2.86
2.73
2.74
+0.37%
304,902
06/16/2026
2.72
2.76
2.70
2.73
-0.73%
155,203
06/15/2026
2.80
2.87
2.74
2.75
0.00%
305,189
06/12/2026
2.73
2.78
2.70
2.75
+1.85%
290,929
06/11/2026
2.65
2.71
2.60
2.70
+4.25%
340,800
06/10/2026
2.63
2.66
2.59
2.59
-1.89%
199,639
06/09/2026
2.73
2.73
2.61
2.64
-1.49%
223,110
06/08/2026
2.71
2.79
2.67
2.68
+1.13%
289,520
06/05/2026
2.68
2.73
2.62
2.65
-0.75%
346,304
06/04/2026
2.64
2.70
2.60
2.67
+1.14%
142,875
06/03/2026
2.66
2.69
2.60
2.64
-1.49%
319,711
06/02/2026
2.73
2.75
2.59
2.68
-1.11%
230,676
06/01/2026
2.65
2.77
2.61
2.71
+4.63%
249,449
05/29/2026
2.54
2.61
2.52
2.59
+1.17%
254,553
05/28/2026
2.57
2.59
2.52
2.56
+1.19%
283,960
05/27/2026
2.60
2.60
2.51
2.53
-2.32%
225,077
05/26/2026
2.50
2.61
2.49
2.59
+3.60%
310,466
05/22/2026
2.46
2.55
2.44
2.50
-2.72%
366,089
05/21/2026
2.58
2.61
2.50
2.57
+1.18%
259,936
05/20/2026
2.79
2.80
2.50
2.54
-0.78%
628,878
05/20/2026
-$0.02 Earnings
05/19/2026
2.50
2.57
2.49
2.56
+2.40%
201,682
05/18/2026
2.50
2.56
2.47
2.50
+1.63%
187,657
05/15/2026
2.66
2.67
2.45
2.46
-8.89%
596,793
05/14/2026
2.75
2.75
2.66
2.70
-2.17%
214,141