BZUN
Baozun Sp ADR (BZUN)
NASDAQ
$2.78+$0.05 (+2.02%)
Price as of Jun 23, 2026 2:40 PM EDT
  • $146.0M
    Market Cap
  • 7.09%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +8.80%
    Low Price$2.53
    High Price$2.79
  • 3 Months
    +25.93%
    Low Price$2.10
    High Price$3.14
  • 1 Year
    +7.09%
    Low Price$2.10
    High Price$4.77
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
2.68
2.78
2.67
2.76
+2.99%
575,488
05/12/2026
2.68
2.72
2.66
2.68
-0.74%
194,504
05/11/2026
2.75
2.77
2.69
2.70
-1.82%
257,286
05/08/2026
2.78
2.78
2.70
2.75
-0.36%
236,114
05/07/2026
2.80
2.82
2.74
2.76
-0.36%
168,380
05/06/2026
2.76
2.86
2.75
2.77
+1.09%
272,660
05/05/2026
2.75
2.80
2.73
2.74
-0.36%
155,550
05/04/2026
2.74
2.81
2.72
2.75
+0.36%
248,793
05/01/2026
2.69
2.76
2.68
2.74
+0.74%
172,852
04/30/2026
2.79
2.81
2.69
2.72
-1.45%
213,430
04/29/2026
2.83
2.87
2.73
2.76
-2.47%
147,190
04/28/2026
2.77
2.88
2.77
2.83
+1.07%
311,667
04/27/2026
2.72
2.85
2.72
2.80
+0.36%
280,155
04/24/2026
2.79
2.84
2.73
2.79
+0.36%
208,592
04/23/2026
2.91
2.94
2.76
2.78
-4.79%
391,559
04/22/2026
2.96
2.99
2.83
2.92
-2.01%
501,343
04/21/2026
3.19
3.25
2.96
2.98
-4.79%
611,550
04/20/2026
3.08
3.25
3.01
3.13
-0.32%
697,525
04/17/2026
3.09
3.18
3.04
3.14
+5.02%
649,659
04/16/2026
2.71
3.06
2.68
2.99
+11.57%
1,561,412
04/15/2026
2.70
2.78
2.65
2.68
+2.29%
726,472
04/14/2026
2.63
2.73
2.60
2.62
+1.16%
648,110
04/13/2026
2.46
2.59
2.37
2.59
+7.02%
480,023
04/10/2026
2.61
2.65
2.35
2.42
-6.20%
676,539
04/09/2026
2.62
2.69
2.53
2.58
+1.57%
340,853
04/08/2026
2.60
2.60
2.50
2.54
+2.83%
359,487
04/07/2026
2.51
2.57
2.45
2.47
-2.76%
179,471
04/06/2026
2.60
2.66
2.51
2.54
+0.79%
189,631
04/02/2026
2.36
2.52
2.35
2.52
+5.44%
153,827
04/01/2026
2.41
2.52
2.38
2.39
0.00%
247,263
03/31/2026
2.34
2.43
2.31
2.39
+2.14%
389,167
03/30/2026
2.10
2.46
2.10
2.34
+11.69%
594,951
03/27/2026
2.15
2.24
2.07
2.10
-3.90%
426,150
03/26/2026
2.47
2.48
2.07
2.18
-12.10%
1,217,113
03/25/2026
2.24
2.58
2.22
2.48
+16.43%
1,084,388
03/25/2026
$0.39 Earnings
03/24/2026
2.15
2.17
2.12
2.13
-0.93%
310,994
03/23/2026
2.18
2.18
2.12
2.15
-0.46%
222,533
03/20/2026
2.19
2.29
2.11
2.16
-1.82%
291,905
03/19/2026
2.26
2.32
2.16
2.20
-2.22%
537,727
03/18/2026
2.37
2.40
2.25
2.25
-5.06%
320,505
03/17/2026
2.41
2.45
2.36
2.37
-1.25%
166,722
03/16/2026
2.42
2.47
2.39
2.40
0.00%
55,816
03/13/2026
2.41
2.47
2.38
2.40
-0.41%
82,955
03/12/2026
2.46
2.49
2.41
2.41
-1.23%
166,133
03/11/2026
2.42
2.47
2.42
2.44
-0.81%
133,318
03/10/2026
2.37
2.50
2.35
2.46
+4.68%
207,626
03/09/2026
2.37
2.44
2.33
2.35
-1.26%
131,249
03/06/2026
2.37
2.40
2.31
2.38
+0.85%
147,598
03/05/2026
2.39
2.42
2.31
2.36
-1.67%
367,294
03/04/2026
2.43
2.51
2.39
2.40
-0.83%
195,644
03/03/2026
2.40
2.46
2.37
2.42
-2.02%
447,736
03/02/2026
2.43
2.49
2.43
2.47
-1.59%
181,561
02/27/2026
2.56
2.58
2.50
2.51
-2.71%
284,658
02/26/2026
2.61
2.63
2.54
2.58
-1.53%
332,807
02/25/2026
2.71
2.82
2.55
2.62
-2.60%
338,416
02/24/2026
2.66
2.72
2.66
2.69
+0.37%
64,698
02/23/2026
2.76
2.84
2.66
2.68
-2.90%
115,333
02/20/2026
2.68
2.81
2.68
2.76
+1.47%
262,529
02/19/2026
2.70
2.73
2.65
2.72
+0.37%
92,630
02/18/2026
2.63
2.75
2.62
2.71
+3.44%
110,925
02/17/2026
2.67
2.74
2.62
2.62
-2.24%
197,867
02/13/2026
2.62
2.73
2.62
2.68
+1.90%
109,668
02/12/2026
2.69
2.69
2.61
2.63
-2.59%
246,483
02/11/2026
2.72
2.78
2.64
2.70
-0.74%
764,386
02/10/2026
2.67
2.77
2.66
2.72
+1.49%
211,314
02/09/2026
2.67
2.71
2.64
2.68
0.00%
103,152
02/06/2026
2.58
2.68
2.55
2.68
+5.10%
302,120
02/05/2026
2.62
2.72
2.55
2.55
-3.04%
345,358
02/04/2026
2.61
2.66
2.58
2.63
0.00%
266,439
02/03/2026
2.63
2.69
2.57
2.63
-0.38%
217,736
02/02/2026
2.69
2.79
2.63
2.64
-1.49%
142,525
01/30/2026
2.76
2.81
2.67
2.68
-2.90%
370,892