Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BZUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 2.86 | 0.16 | 5.93% | 2.76 | 2.90 | 2.76 | 373,751 |
| May 01 2024 | 2.70 | 0.10 | 3.85% | 2.60 | 2.77 | 2.60 | 145,657 |
| Apr 30 2024 | 2.60 | -0.12 | -4.41% | 2.61 | 2.725 | 2.60 | 323,871 |
| Apr 29 2024 | 2.72 | -0.03 | -1.09% | 2.77 | 2.805 | 2.68 | 269,888 |
| Apr 26 2024 | 2.75 | 0.16 | 6.18% | 2.68 | 2.8399 | 2.65 | 650,965 |
| Apr 25 2024 | 2.59 | -0.07 | -2.63% | 2.49 | 2.68 | 2.49 | 343,420 |
| Apr 24 2024 | 2.66 | 0.11 | 4.31% | 2.59 | 2.68 | 2.57 | 398,277 |
| Apr 23 2024 | 2.55 | 0.11 | 4.51% | 2.44 | 2.59 | 2.41 | 722,617 |
| Apr 22 2024 | 2.44 | 0.12 | 5.17% | 2.31 | 2.45 | 2.2677 | 331,789 |
| Apr 19 2024 | 2.32 | -0.06 | -2.52% | 2.35 | 2.37 | 2.26 | 360,718 |
| Apr 18 2024 | 2.38 | 0.03 | 1.28% | 2.39 | 2.52 | 2.365 | 336,818 |
| Apr 17 2024 | 2.35 | -0.02 | -0.84% | 2.39 | 2.41 | 2.34 | 262,792 |
| Apr 16 2024 | 2.37 | -0.01 | -0.42% | 2.35 | 2.42 | 2.34 | 207,862 |
| Apr 15 2024 | 2.38 | 0.01 | 0.42% | 2.43 | 2.47 | 2.37 | 449,743 |
| Apr 12 2024 | 2.37 | -0.17 | -6.69% | 2.48 | 2.5365 | 2.37 | 357,960 |
| Apr 11 2024 | 2.54 | 0.07 | 2.83% | 2.47 | 2.61 | 2.47 | 439,032 |
| Apr 10 2024 | 2.47 | -0.01 | -0.40% | 2.48 | 2.55 | 2.43 | 853,574 |
| Apr 09 2024 | 2.48 | 0.18 | 7.83% | 2.34 | 2.4991 | 2.34 | 422,691 |
| Apr 08 2024 | 2.30 | -0.03 | -1.29% | 2.32 | 2.405 | 2.30 | 294,422 |
| Apr 05 2024 | 2.33 | 0.03 | 1.30% | 2.30 | 2.35 | 2.29 | 168,253 |
| Apr 04 2024 | 2.30 | -0.02 | -0.86% | 2.37 | 2.395 | 2.29 | 297,318 |
| Apr 03 2024 | 2.32 | 0.06 | 2.65% | 2.23 | 2.355 | 2.23 | 350,395 |
| Apr 02 2024 | 2.26 | -0.07 | -3.00% | 2.29 | 2.33 | 2.25 | 485,662 |
| Apr 01 2024 | 2.33 | 0.03 | 1.30% | 2.36 | 2.37 | 2.27 | 349,575 |
| Mar 28 2024 | 2.30 | -0.02 | -0.86% | 2.36 | 2.41 | 2.285 | 462,778 |
| Mar 27 2024 | 2.32 | 0.04 | 1.75% | 2.23 | 2.38 | 2.23 | 588,169 |
| Mar 26 2024 | 2.28 | -0.01 | -0.44% | 2.23 | 2.33 | 2.23 | 525,807 |
| Mar 25 2024 | 2.29 | -0.01 | -0.43% | 2.32 | 2.37 | 2.23 | 643,740 |
| Mar 22 2024 | 2.30 | -0.10 | -4.17% | 2.35 | 2.37 | 2.26 | 740,796 |
| Mar 21 2024 | 2.40 | -0.48 | -16.67% | 2.56 | 2.68 | 2.3341 | 2,419,840 |
| Mar 20 2024 | 2.88 | 0.08 | 2.86% | 2.89 | 2.9323 | 2.81 | 624,046 |
| Mar 19 2024 | 2.80 | 0.06 | 2.19% | 2.74 | 2.87 | 2.66 | 508,776 |
| Mar 18 2024 | 2.74 | -0.09 | -3.18% | 2.85 | 2.8698 | 2.728 | 400,151 |
| Mar 15 2024 | 2.83 | 0.05 | 1.80% | 2.78 | 2.895 | 2.71 | 600,457 |
| Mar 14 2024 | 2.78 | -0.06 | -2.11% | 2.74 | 2.85 | 2.665 | 721,412 |
| Mar 13 2024 | 2.84 | -0.06 | -2.07% | 2.88 | 3.05 | 2.83 | 1,370,370 |
| Mar 12 2024 | 2.90 | 0.35 | 13.73% | 2.65 | 2.92 | 2.555 | 1,891,044 |
| Mar 11 2024 | 2.55 | 0.11 | 4.51% | 2.47 | 2.67 | 2.46 | 1,064,195 |
| Mar 08 2024 | 2.44 | 0.03 | 1.24% | 2.46 | 2.56 | 2.40 | 254,268 |
| Mar 07 2024 | 2.41 | -0.06 | -2.43% | 2.45 | 2.49 | 2.37 | 359,602 |
| Mar 06 2024 | 2.47 | 0.07 | 2.92% | 2.48 | 2.645 | 2.46 | 725,521 |
| Mar 05 2024 | 2.40 | -0.02 | -0.83% | 2.36 | 2.43 | 2.35 | 346,191 |
| Mar 04 2024 | 2.42 | 0.05 | 2.33% | 2.37 | 2.42 | 2.345 | 556,620 |
| Mar 01 2024 | 2.365 | 0.01 | 0.21% | 2.37 | 2.45 | 2.36 | 584,263 |
| Feb 29 2024 | 2.36 | 0.05 | 2.16% | 2.34 | 2.39 | 2.30 | 472,205 |
| Feb 28 2024 | 2.31 | -0.14 | -5.71% | 2.44 | 2.44 | 2.31 | 500,431 |
| Feb 27 2024 | 2.45 | 0.09 | 3.81% | 2.38 | 2.49 | 2.38 | 442,766 |
| Feb 26 2024 | 2.36 | -0.05 | -2.07% | 2.43 | 2.46 | 2.34 | 356,092 |
| Feb 23 2024 | 2.41 | -0.05 | -2.03% | 2.49 | 2.49 | 2.34 | 531,296 |
| Feb 22 2024 | 2.46 | 0.06 | 2.50% | 2.45 | 2.465 | 2.41 | 304,887 |
| Feb 21 2024 | 2.40 | 0.04 | 1.69% | 2.38 | 2.4591 | 2.37 | 338,109 |
| Feb 20 2024 | 2.36 | -0.14 | -5.60% | 2.485 | 2.52 | 2.33 | 461,562 |
| Feb 16 2024 | 2.50 | 0.01 | 0.40% | 2.56 | 2.59 | 2.458 | 613,636 |
| Feb 15 2024 | 2.49 | 0.04 | 1.63% | 2.49 | 2.54 | 2.46 | 236,528 |
| Feb 14 2024 | 2.45 | 0.11 | 4.70% | 2.38 | 2.50 | 2.37 | 535,594 |
| Feb 13 2024 | 2.34 | -0.21 | -8.24% | 2.49 | 2.515 | 2.34 | 594,288 |
| Feb 12 2024 | 2.55 | 0.20 | 8.51% | 2.36 | 2.555 | 2.36 | 739,853 |
| Feb 09 2024 | 2.35 | 0.02 | 0.86% | 2.36 | 2.37 | 2.285 | 415,936 |
| Feb 08 2024 | 2.33 | -0.01 | -0.43% | 2.37 | 2.37 | 2.28 | 687,739 |
| Feb 07 2024 | 2.34 | -0.06 | -2.50% | 2.34 | 2.385 | 2.30 | 978,309 |
| Feb 06 2024 | 2.40 | 0.31 | 14.83% | 2.29 | 2.41 | 2.23 | 1,324,635 |
| Feb 05 2024 | 2.09 | -0.05 | -2.34% | 2.15 | 2.19 | 2.08 | 384,766 |
