ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

2BZ Baozun Inc

1.118
-0.018 (-1.58%)
10:57:34 - Realtime Data

2BZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2025 1.096 -0.12 -10.16% 1.094 1.096 1.094 500
Feb 18 2025 1.22 0.08 7.21% 1.114 1.22 1.114 852
Feb 17 2025 1.138 -0.10 -7.78% 1.216 1.216 1.138 129
Feb 14 2025 1.234 0.07 5.83% 1.178 1.234 1.178 7,710
Feb 13 2025 1.166 -0.03 -2.83% 1.17 1.17 1.078 87,032
Feb 12 2025 1.20 0.05 4.53% 1.11 1.20 1.11 19,400
Feb 11 2025 1.148 0.01 0.88% 1.156 1.156 1.148 3,500
Feb 10 2025 1.138 0.12 11.79% 1.108 1.186 1.108 25,700
Feb 07 2025 1.018 0.00 0.00% 1.018 1.018 1.018 0.00
Feb 06 2025 1.018 0.04 4.20% 1.018 1.018 1.018 267
Feb 05 2025 0.977 0.00 0.00% 0.977 0.977 0.977 0.00
Feb 04 2025 0.977 0.003 0.31% 0.982 0.982 0.977 301
Feb 03 2025 0.974 -0.076 -7.24% 0.966 0.974 0.966 3,132
Jan 31 2025 1.05 -0.02 -1.69% 1.106 1.106 1.05 5,809
Jan 30 2025 1.068 0.07 6.80% 1.04 1.068 1.04 3,000
Jan 29 2025 1.00 0.092 10.13% 0.939 1.00 0.939 297,941
Jan 28 2025 0.908 0.002 0.22% 0.908 0.908 0.908 1,000
Jan 27 2025 0.906 -0.027 -2.89% 0.906 0.906 0.906 200
Jan 24 2025 0.933 0.072 8.36% 0.93 0.933 0.93 6,223
Jan 23 2025 0.861 -0.03 -3.37% 0.942 0.942 0.861 13
Jan 22 2025 0.891 0.00 0.00% 0.891 0.891 0.891 0.00
Jan 21 2025 0.891 0.00 0.00% 0.891 0.891 0.891 0.00
Jan 20 2025 0.891 0.00 0.00% 0.891 0.891 0.891 0.00
Jan 17 2025 0.891 -0.163 -15.46% 0.891 0.891 0.891 60
Jan 16 2025 1.054 0.00 0.00% 1.054 1.054 1.054 0.00
Jan 15 2025 1.054 0.00 0.00% 1.054 1.054 1.054 0.00
Jan 14 2025 1.054 0.00 0.00% 1.054 1.054 1.054 0.00
Jan 13 2025 1.054 0.00 0.00% 1.054 1.054 1.054 0.00
Jan 10 2025 1.054 0.00 0.00% 1.054 1.054 1.054 0.00
Jan 09 2025 1.054 0.00 0.00% 1.054 1.054 1.054 0.00
Jan 08 2025 1.054 0.12 12.97% 1.054 1.054 1.054 100
Jan 07 2025 0.933 0.00 0.00% 0.933 0.933 0.933 0.00
Jan 06 2025 0.933 0.00 0.00% 0.933 0.933 0.933 0.00
Jan 03 2025 0.933 0.074 8.61% 0.851 0.933 0.851 5,001
Jan 02 2025 0.859 -0.053 -5.81% 0.89 0.89 0.859 178
Dec 30 2024 0.912 0.009 1.00% 0.892 0.912 0.892 217
Dec 27 2024 0.903 -0.017 -1.85% 0.918 0.954 0.898 8,286
Dec 23 2024 0.92 -0.006 -0.65% 1.00 1.00 0.92 112
Dec 20 2024 0.926 0.00 0.00% 0.926 0.926 0.926 0.00
Dec 19 2024 0.926 -0.064 -6.46% 0.97 0.97 0.926 4,100
Dec 18 2024 0.99 0.02 2.06% 0.99 0.99 0.99 55
Dec 17 2024 0.97 -0.08 -7.62% 1.168 1.168 0.97 31,715
Dec 16 2024 1.05 0.22 25.75% 0.919 1.05 0.919 1,720
Dec 13 2024 0.835 -0.035 -4.02% 0.835 0.835 0.835 300
Dec 12 2024 0.87 -0.035 -3.87% 0.86 0.87 0.86 21,625
Dec 11 2024 0.905 0.053 6.22% 0.905 0.905 0.905 22,550
Dec 10 2024 0.852 -0.059 -6.48% 0.852 0.852 0.852 1,000
Dec 09 2024 0.911 0.095 11.64% 0.773 0.96 0.773 25,257
Dec 06 2024 0.816 0.039 5.02% 0.75 0.816 0.75 5,212
Dec 05 2024 0.777 0.002 0.26% 0.76 0.777 0.722 18,170
Dec 04 2024 0.775 -0.06 -7.19% 0.875 0.875 0.775 4,810
Dec 03 2024 0.835 0.00 0.00% 0.835 0.835 0.835 0.00
Dec 02 2024 0.835 0.02 2.45% 0.833 0.835 0.791 6,032
Nov 29 2024 0.815 0.025 3.16% 0.815 0.815 0.815 400
Nov 28 2024 0.79 0.00 0.00% 0.79 0.79 0.79 0.00
Nov 27 2024 0.79 0.00 0.00% 0.79 0.79 0.79 0.00
Nov 26 2024 0.79 0.008 1.02% 0.771 0.79 0.769 27,390
Nov 25 2024 0.782 0.031 4.13% 0.786 0.786 0.742 34,975
Nov 22 2024 0.751 0.00 0.00% 0.789 0.789 0.751 14,105