Baozun Inc (2BZA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719606420 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1719520020 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 149 |
| 1719433620 | 2.16 | -0.02 | -0.92 | 2.12 | 2.2999999 | 2.12 | 8939 |
| 1719347160 | 2.18 | -0.02 | -0.91 | 2.18 | 2.2 | 2.16 | 5353 |
| 1719260820 | 2.2 | 0.02 | 0.92 | 2.14 | 2.2 | 2.14 | 443 |
| 1719001620 | 2.18 | 0.02 | 0.93 | 2.12 | 2.18 | 2.12 | 350 |
| 1718915160 | 2.16 | 0.04 | 1.89 | 2.14 | 2.16 | 2.12 | 880 |
| 1718828820 | 2.12 | 0.04 | 1.92 | 2.16 | 2.16 | 2.12 | 445 |
| 1718742360 | 2.08 | -0.08 | -3.70 | 2.2 | 2.2 | 2.08 | 3028 |
| 1718656020 | 2.16 | -0.06 | -2.70 | 2.16 | 2.2 | 2.16 | 700 |
| 1718396820 | 2.22 | 0.02 | 0.91 | 2.2 | 2.22 | 2.2 | 800 |
| 1718310420 | 2.2 | -0.1 | -4.35 | 2.24 | 2.2799999 | 2.2 | 655 |
| 1718224020 | 2.2999999 | -0.06 | -2.54 | 2.2999999 | 2.2999999 | 2.2999999 | 485 |
| 1718137620 | 2.36 | 0.04 | 1.72 | 2.34 | 2.4 | 2.2799999 | 5401 |
| 1718051220 | 2.3199999 | 0.04 | 1.75 | 2.2999999 | 2.36 | 2.2799999 | 5232 |
| 1717792020 | 2.2799999 | 0 | 0.00 | 2.36 | 2.36 | 2.2799999 | 2234 |
| 1717705620 | 2.2799999 | -0.1 | -4.20 | 2.2799999 | 2.2799999 | 2.2799999 | 105 |
| 1717619220 | 2.38 | -0.08 | -3.25 | 2.38 | 2.38 | 2.38 | 500 |
| 1717532820 | 2.46 | 0.04 | 1.65 | 2.38 | 2.46 | 2.38 | 105 |
| 1717446420 | 2.42 | -0.02 | -0.82 | 2.44 | 2.58 | 2.42 | 5126 |
| 1717187220 | 2.44 | -0.12 | -4.69 | 2.54 | 2.54 | 2.44 | 460 |
| 1717100820 | 2.56 | 0.06 | 2.40 | 2.48 | 2.56 | 2.46 | 3023 |
| 1717014420 | 2.5 | 0 | 0.00 | 2.42 | 2.5 | 2.42 | 1435 |
| 1716928020 | 2.5 | -0.1 | -3.85 | 2.58 | 2.86 | 2.5 | 1515 |
| 1716841560 | 2.6 | 0.12 | 4.84 | 2.52 | 2.6 | 2.52 | 2910 |
| 1716582420 | 2.48 | -0.14 | -5.34 | 2.6 | 2.62 | 2.48 | 9000 |
| 1716496020 | 2.62 | -0.08 | -2.96 | 2.68 | 2.68 | 2.62 | 2015 |
| 1716409620 | 2.7 | -0.08 | -2.88 | 2.84 | 2.84 | 2.7 | 805 |
| 1716323160 | 2.7799999 | -0.12 | -4.14 | 2.7799999 | 2.7799999 | 2.7799999 | 30 |
| 1716236760 | 2.9 | -0.04 | -1.36 | 2.9 | 2.92 | 2.9 | 1324 |
| 1715977620 | 2.94 | 0.12 | 4.26 | 2.82 | 2.96 | 2.82 | 1021 |
| 1715891220 | 2.82 | -0.06 | -2.08 | 2.88 | 2.88 | 2.8 | 3743 |
| 1715804820 | 2.88 | 0.08 | 2.86 | 2.72 | 2.88 | 2.72 | 3500 |
| 1715718420 | 2.8 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7799999 | 1974 |
| 1715631960 | 2.8 | 0.26 | 10.24 | 2.8 | 2.84 | 2.7799999 | 2683 |
| 1715372820 | 2.54 | -0.02 | -0.78 | 2.46 | 2.58 | 2.46 | 5478 |
| 1715286420 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1715200020 | 2.56 | 0.06 | 2.40 | 2.52 | 2.56 | 2.46 | 2480 |
| 1715113620 | 2.5 | -0.12 | -4.58 | 2.52 | 2.52 | 2.5 | 2741 |
| 1715027220 | 2.62 | 0.08 | 3.15 | 2.52 | 2.66 | 2.36 | 78789 |
| 1714768020 | 2.54 | -0.1 | -3.79 | 2.52 | 2.64 | 2.52 | 1506 |
| 1714681560 | 2.64 | 0.12 | 4.76 | 2.56 | 2.72 | 2.54 | 3201 |
| 1714508820 | 2.52 | 0 | 0.00 | 2.56 | 2.56 | 2.48 | 9152 |
| 1714422420 | 2.52 | -0.1 | -3.82 | 2.56 | 2.56 | 2.52 | 176 |
| 1714163220 | 2.62 | 0.18 | 7.38 | 2.5 | 2.62 | 2.48 | 1582 |
| 1714076820 | 2.44 | 0 | 0.00 | 2.46 | 2.46 | 2.42 | 5820 |
| 1713990420 | 2.44 | 0.02 | 0.83 | 2.44 | 2.44 | 2.44 | 250 |
| 1713903960 | 2.42 | 0.3 | 14.15 | 2.22 | 2.42 | 2.22 | 5175 |
| 1713817620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1713558420 | 2.12 | -0.12 | -5.36 | 2.24 | 2.24 | 2.12 | 1455 |
| 1713472020 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 1000 |
| 1713385620 | 2.24 | -0.04 | -1.75 | 2.24 | 2.24 | 2.22 | 1962 |
| 1713299220 | 2.2799999 | 0 | 0.00 | 2.2 | 2.2799999 | 2.2 | 5600 |
| 1713212820 | 2.2799999 | 0.04 | 1.79 | 2.22 | 2.2799999 | 2.18 | 3855 |
| 1712953620 | 2.24 | -0.02 | -0.88 | 2.2999999 | 2.38 | 2.24 | 1144 |
| 1712867220 | 2.2599999 | -0.06 | -2.59 | 2.3199999 | 2.3199999 | 2.2599999 | 1572 |
| 1712780760 | 2.3199999 | 0.04 | 1.75 | 2.2599999 | 2.3199999 | 2.2599999 | 6580 |
| 1712694360 | 2.2799999 | 0.14 | 6.54 | 2.1 | 2.2799999 | 2.1 | 1751 |
| 1712607960 | 2.14 | 0.02 | 0.94 | 2.1 | 2.2 | 2.04 | 8034 |
| 1712348820 | 2.12 | 0.02 | 0.95 | 2.14 | 2.14 | 2.04 | 9520 |
| 1712262360 | 2.1 | -0.08 | -3.67 | 2.14 | 2.22 | 2.1 | 2714 |
| 1712175960 | 2.18 | 0.06 | 2.83 | 2.02 | 2.18 | 2.02 | 1325 |
| 1712089560 | 2.12 | -0.04 | -1.85 | 2.12 | 2.12 | 2.1 | 650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
