Baozun Inc (2BZ)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 0.97 | -0.08 | -7.62 | 1.168 | 1.168 | 0.97 | 31715 |
| 1734384420 | 1.05 | 0.22 | 25.75 | 0.919 | 1.05 | 0.919 | 1720 |
| 1734125220 | 0.835 | -0.035 | -4.02 | 0.835 | 0.835 | 0.835 | 300 |
| 1734038820 | 0.87 | -0.035 | -3.87 | 0.86 | 0.87 | 0.86 | 21625 |
| 1733952420 | 0.905 | 0.053 | 6.22 | 0.905 | 0.905 | 0.905 | 22550 |
| 1733866020 | 0.852 | -0.059 | -6.48 | 0.852 | 0.852 | 0.852 | 1000 |
| 1733779620 | 0.911 | 0.0950001 | 11.64 | 0.773 | 0.96 | 0.773 | 25257 |
| 1733520420 | 0.8159999 | 0.0389999 | 5.02 | 0.75 | 0.8159999 | 0.75 | 5212 |
| 1733434020 | 0.777 | 0.002 | 0.26 | 0.76 | 0.777 | 0.722 | 18170 |
| 1733347620 | 0.775 | -0.06 | -7.19 | 0.875 | 0.875 | 0.775 | 4810 |
| 1733261220 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1733174820 | 0.835 | 0.0200001 | 2.45 | 0.833 | 0.835 | 0.791 | 6032 |
| 1732915620 | 0.8149999 | 0.0249999 | 3.16 | 0.8149999 | 0.8149999 | 0.8149999 | 400 |
| 1732829220 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1732742820 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1732656420 | 0.79 | 0.008 | 1.02 | 0.771 | 0.79 | 0.769 | 27390 |
| 1732570020 | 0.782 | 0.031 | 4.13 | 0.786 | 0.786 | 0.742 | 34975 |
| 1732310820 | 0.751 | 0 | 0.00 | 0.789 | 0.789 | 0.751 | 14105 |
| 1732224420 | 0.751 | -0.029 | -3.72 | 0.909 | 0.909 | 0.751 | 4673 |
| 1732138020 | 0.78 | 0.03 | 4.00 | 0.751 | 0.833 | 0.751 | 32082 |
| 1732051560 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1731965160 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1731705960 | 0.75 | 0.007 | 0.94 | 0.75 | 0.75 | 0.75 | 100 |
| 1731619560 | 0.743 | -0.057 | -7.13 | 0.743 | 0.743 | 0.743 | 2270 |
| 1731533160 | 0.8 | -0.002 | -0.25 | 0.8 | 0.8 | 0.8 | 150 |
| 1731446820 | 0.802 | -0.042 | -4.98 | 0.852 | 0.852 | 0.802 | 1570 |
| 1731360420 | 0.844 | -0.028 | -3.21 | 0.888 | 0.888 | 0.844 | 2500 |
| 1731101220 | 0.872 | -0.059 | -6.34 | 0.872 | 0.872 | 0.872 | 1500 |
| 1731014760 | 0.931 | 0 | 0.00 | 0.931 | 0.931 | 0.931 | 0 |
| 1730928360 | 0.931 | 0.03 | 3.33 | 0.868 | 0.931 | 0.868 | 7000 |
| 1730841960 | 0.901 | 0 | 0.00 | 0.92 | 0.92 | 0.901 | 450 |
| 1730755560 | 0.901 | -0.022 | -2.38 | 0.901 | 0.901 | 0.901 | 500 |
| 1730496360 | 0.923 | -0.027 | -2.84 | 0.989 | 0.989 | 0.923 | 31 |
| 1730409960 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1730323560 | 0.95 | -0.039 | -3.94 | 0.949 | 0.95 | 0.949 | 7120 |
| 1730233620 | 0.989 | 0 | 0.00 | 0.989 | 0.989 | 0.989 | 0 |
| 1730147220 | 0.989 | 0 | 0.00 | 0.989 | 0.989 | 0.989 | 0 |
| 1729888020 | 0.989 | -0.015 | -1.49 | 0.989 | 0.989 | 0.989 | 70 |
| 1729801560 | 1.004 | -0.11 | -9.55 | 1.004 | 1.004 | 1.004 | 775 |
| 1729715160 | 1.11 | -0.01 | -1.25 | 1.1359999 | 1.1359999 | 1.074 | 5413 |
| 1729628760 | 1.124 | 0.13 | 13.19 | 1.072 | 1.124 | 1.072 | 8194 |
| 1729542360 | 0.993 | 0.007 | 0.71 | 1.002 | 1.002 | 0.993 | 5500 |
| 1729283160 | 0.986 | 0.02 | 2.07 | 0.986 | 0.986 | 0.986 | 30 |
| 1729196760 | 0.966 | -0.024 | -2.42 | 0.966 | 0.966 | 0.966 | 200 |
| 1729110360 | 0.99 | 0.007 | 0.71 | 0.942 | 0.99 | 0.92 | 1850 |
| 1729023960 | 0.983 | -0.071 | -6.74 | 0.98 | 0.983 | 0.892 | 11174 |
| 1728937620 | 1.054 | -0.01 | -1.13 | 1.102 | 1.102 | 1.054 | 3400 |
| 1728678360 | 1.066 | 0 | 0.00 | 1.066 | 1.066 | 1.066 | 0 |
| 1728591960 | 1.066 | -0.01 | -0.56 | 1.1419999 | 1.192 | 1.066 | 3150 |
| 1728505560 | 1.072 | -0.08 | -6.94 | 1.022 | 1.072 | 0.992 | 22318 |
| 1728419160 | 1.1519999 | -0.15 | -11.38 | 1.1499999 | 1.1519999 | 1.068 | 3100 |
| 1728332760 | 1.3 | -0.02 | -1.37 | 1.254 | 1.3 | 1.252 | 5300 |
| 1728073560 | 1.318 | 0.18 | 16.23 | 1.1439999 | 1.332 | 1.1439999 | 3031 |
| 1727987220 | 1.1339999 | -0.04 | -3.57 | 1.1339999 | 1.1339999 | 1.1339999 | 2400 |
| 1727900820 | 1.176 | 0.12 | 10.94 | 1.17 | 1.22 | 1.1399999 | 3901 |
| 1727814420 | 1.06 | 0.01 | 0.76 | 1.088 | 1.088 | 1.06 | 11923 |
| 1727728020 | 1.052 | 0.07 | 6.91 | 1.052 | 1.052 | 1.052 | 200 |
| 1727468760 | 0.984 | 0.1620001 | 19.71 | 0.885 | 1.008 | 0.885 | 21860 |
| 1727382360 | 0.8219999 | 0.0609999 | 8.02 | 0.78 | 0.8219999 | 0.78 | 8981 |
| 1727295960 | 0.761 | -0.093 | -10.89 | 0.721 | 0.776 | 0.721 | 3950 |
| 1727209560 | 0.854 | 0.0370001 | 4.53 | 0.854 | 0.854 | 0.854 | 140 |
| 1727123160 | 0.8169999 | 0.0649999 | 8.64 | 0.8169999 | 0.8169999 | 0.8169999 | 13 |
| 1726863960 | 0.752 | 0 | 0.00 | 0.752 | 0.752 | 0.752 | 0 |
| 1726777560 | 0.752 | 0.05 | 7.12 | 0.765 | 0.771 | 0.752 | 15840 |
| 1726691160 | 0.702 | 0 | 0.00 | 0.702 | 0.702 | 0.702 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
