FinData: Historical Data for NASDAQ, BZUN

Saturday, 20 April 2024

Baozun Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.390	5.490	5.180	5.180	242,100
13/10/22	5.090	5.420	5.010	5.360	509,000
12/10/22	5.190	5.380	5.010	5.360	346,900
11/10/22	5.450	5.602	5.180	5.260	686,300
10/10/22	5.770	5.860	5.440	5.540	398,400
07/10/22	6.120	6.120	5.850	5.910	165,500
06/10/22	6.450	6.520	6.200	6.260	186,900
05/10/22	6.500	6.530	6.310	6.490	186,600
04/10/22	6.270	6.510	6.155	6.460	451,200
03/10/22	6.300	6.300	6.010	6.030	295,200
30/09/22	5.720	6.290	5.700	6.280	778,200
29/09/22	6.140	6.140	5.740	5.860	332,200
28/09/22	6.330	6.470	5.980	6.370	550,500
26/09/22	6.410	6.595	6.230	6.250	212,900
23/09/22	6.360	6.480	6.200	6.330	248,900
22/09/22	6.640	6.790	6.555	6.570	265,000
21/09/22	6.970	6.980	6.650	6.650	234,600
20/09/22	6.990	7.250	6.960	7.020	581,500
19/09/22	6.800	6.990	6.740	6.990	261,100
16/09/22	7.370	7.370	6.830	6.840	394,900
15/09/22	7.310	7.500	7.235	7.280	221,300
14/09/22	7.530	7.580	7.240	7.380	225,700
13/09/22	7.610	7.810	7.510	7.580	338,400
12/09/22	7.740	7.930	7.710	7.900	199,700
09/09/22	7.650	7.780	7.430	7.690	415,300
08/09/22	7.620	7.700	7.240	7.420	797,400
07/09/22	7.710	7.910	7.430	7.890	431,200
06/09/22	8.130	8.200	7.720	7.730	565,500
02/09/22	8.320	8.450	8.220	8.260	313,300
01/09/22	8.360	8.640	8.260	8.470	505,200
31/08/22	8.390	8.690	8.295	8.500	535,100
30/08/22	8.460	8.700	7.940	8.070	727,200
29/08/22	8.500	9.035	8.420	8.450	688,100
26/08/22	8.990	9.251	8.490	8.530	868,400
25/08/22	8.000	8.700	7.950	8.450	939,500
24/08/22	7.660	8.090	7.510	7.840	394,500
23/08/22	8.230	8.410	7.570	7.790	576,500
22/08/22	8.340	8.540	8.200	8.430	452,500
19/08/22	8.400	8.480	8.250	8.450	301,100
18/08/22	8.570	8.570	8.175	8.530	277,700
17/08/22	8.800	8.850	8.465	8.530	179,100
16/08/22	8.810	9.000	8.690	8.840	330,100
15/08/22	9.010	9.120	8.900	8.960	319,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%