Baozun Inc (2BZA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.96078431373 | 3.06 | 3.1 | 2.84 | 5924 | 2.99620548 | DE |
| 4 | -0.4 | -11.7647058824 | 3.4 | 3.84 | 2.82 | 5133 | 3.31429444 | DE |
| 12 | 0.04 | 1.35135135135 | 2.96 | 3.84 | 2.6 | 3257 | 3.18244241 | DE |
| 26 | 0.8 | 36.3636363636 | 2.2 | 4.04 | 2.14 | 4430 | 3.07250349 | DE |
| 52 | 0.58 | 23.9669421488 | 2.42 | 4.04 | 1.82 | 4128 | 2.73875549 | DE |
| 156 | -0.7 | -18.9189189189 | 3.7 | 4.04 | 1.7 | 4268 | 2.68826627 | DE |
| 260 | -0.7 | -18.9189189189 | 3.7 | 4.04 | 1.7 | 4268 | 2.68826627 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1741642020 | 2.92 | -0.08 | -2.67 | 2.98 | 2.98 | 2.9 | 2718 |
| 1741382820 | 3 | -0.04 | -1.32 | 2.94 | 3.1 | 2.84 | 11305 |
| 1741296420 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1741210020 | 3.04 | 0.12 | 4.11 | 3.06 | 3.06 | 3.04 | 3750 |
| 1741123620 | 2.92 | 0.04 | 1.39 | 2.82 | 3 | 2.82 | 1317 |
| 1741037220 | 2.88 | -0.2 | -6.49 | 2.88 | 2.88 | 2.88 | 600 |
| 1740778020 | 3.08 | -0.12 | -3.75 | 2.9 | 3.18 | 2.9 | 11131 |
| 1740691620 | 3.2 | 0.02 | 0.63 | 3.4 | 3.4 | 3.2 | 1725 |
| 1740605220 | 3.18 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.18 | 2200 |
| 1740518820 | 3.18 | 0 | 0.00 | 3.1 | 3.18 | 3.1 | 1100 |
| 1740432420 | 3.18 | -0.36 | -10.17 | 3.54 | 3.64 | 3.12 | 6480 |
| 1740173220 | 3.54 | 0.12 | 3.51 | 3.58 | 3.72 | 3.46 | 21799 |
| 1740086820 | 3.42 | 0.06 | 1.79 | 3.46 | 3.6 | 3.36 | 6969 |
| 1740000420 | 3.36 | -0.06 | -1.75 | 3.48 | 3.48 | 3.36 | 1175 |
| 1739914020 | 3.42 | 0 | 0.00 | 3.64 | 3.74 | 3.42 | 1047 |
| 1739827620 | 3.42 | -0.12 | -3.39 | 3.7 | 3.76 | 3.42 | 220 |
| 1739568420 | 3.54 | 0.02 | 0.57 | 3.66 | 3.84 | 3.54 | 9293 |
| 1739482020 | 3.52 | -0.12 | -3.30 | 3.66 | 3.84 | 3.48 | 4194 |
| 1739395620 | 3.64 | 0.32 | 9.64 | 3.4 | 3.64 | 3.4 | 5364 |
| 1739309220 | 3.32 | -0.14 | -4.05 | 3.48 | 3.48 | 3.2799999 | 2045 |
| 1739222820 | 3.46 | 0.28 | 8.81 | 3.48 | 3.48 | 3.36 | 4275 |
| 1738963620 | 3.18 | 0.08 | 2.58 | 3.18 | 3.18 | 3.18 | 500 |
| 1738877220 | 3.1 | -0.04 | -1.27 | 3.18 | 3.18 | 3.06 | 12043 |
| 1738790820 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1738704420 | 3.14 | 0.2 | 6.80 | 3.08 | 3.2 | 3.08 | 1254 |
| 1738618020 | 2.94 | -0.18 | -5.77 | 2.9 | 2.94 | 2.82 | 2050 |
| 1738358820 | 3.12 | -0.1 | -3.11 | 3.24 | 3.32 | 3.12 | 1210 |
| 1738272420 | 3.22 | 0.16 | 5.23 | 3.02 | 3.22 | 3.02 | 1270 |
| 1738186020 | 3.06 | 0.1 | 3.38 | 3.04 | 3.16 | 2.96 | 3555 |
| 1738099620 | 2.96 | 0.14 | 4.96 | 3 | 3.08 | 2.96 | 2670 |
| 1738013220 | 2.82 | -0.04 | -1.40 | 2.82 | 2.88 | 2.82 | 351 |
| 1737754020 | 2.86 | 0.16 | 5.93 | 2.74 | 2.86 | 2.74 | 550 |
| 1737667620 | 2.7 | -0.02 | -0.74 | 2.7 | 2.7 | 2.7 | 41 |
| 1737581220 | 2.72 | -0.1 | -3.55 | 2.72 | 2.72 | 2.72 | 100 |
| 1737494820 | 2.82 | 0.02 | 0.71 | 2.68 | 2.86 | 2.68 | 1453 |
| 1737408420 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1737149220 | 2.8 | 0.14 | 5.26 | 2.88 | 2.88 | 2.8 | 640 |
| 1737062820 | 2.66 | -0.02 | -0.75 | 2.72 | 2.72 | 2.66 | 520 |
| 1736976420 | 2.68 | -0.02 | -0.74 | 2.68 | 2.68 | 2.68 | 500 |
| 1736890020 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1736803620 | 2.7 | -0.02 | -0.74 | 2.6 | 2.7 | 2.6 | 920 |
| 1736544420 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.72 | 1000 |
| 1736458020 | 2.7 | -0.26 | -8.78 | 2.7599999 | 2.7599999 | 2.7 | 257 |
| 1736371620 | 2.96 | 0.1 | 3.50 | 2.86 | 2.96 | 2.86 | 1091 |
| 1736285220 | 2.86 | -0.04 | -1.38 | 2.86 | 2.86 | 2.86 | 15 |
| 1736198820 | 2.9 | 0.24 | 9.02 | 2.7599999 | 2.9 | 2.7599999 | 2305 |
| 1735939620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1735853220 | 2.66 | -0.06 | -2.21 | 2.66 | 2.66 | 2.66 | 500 |
| 1735594020 | 2.72 | -0.14 | -4.90 | 2.74 | 2.8 | 2.68 | 2203 |
| 1735334820 | 2.86 | -0.04 | -1.38 | 2.9 | 2.9 | 2.74 | 7882 |
| 1734989220 | 2.9 | -0.08 | -2.68 | 3 | 3.04 | 2.88 | 1023 |
| 1734730020 | 2.98 | 0.04 | 1.36 | 2.94 | 3.04 | 2.88 | 3758 |
| 1734643620 | 2.94 | -0.02 | -0.68 | 2.96 | 3.06 | 2.88 | 4539 |
| 1734557220 | 2.96 | -0.02 | -0.67 | 2.96 | 3.08 | 2.96 | 6665 |
| 1734470820 | 2.98 | -0.52 | -14.86 | 3.48 | 3.48 | 2.92 | 9713 |
| 1734384420 | 3.5 | 0.86 | 32.58 | 2.54 | 3.5 | 2.52 | 38668 |
| 1734125220 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 303 |
| 1734038820 | 2.68 | 0.08 | 3.08 | 2.58 | 2.68 | 2.56 | 1520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
