Baozun Inc Spon ADR (BZUN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/08/2025 |
41.633 |
-2,95%
|
2,70
|
2,585
|
2,70
|
2,63
|
| 31/07/2025 |
81.667 |
-4,24%
|
2,81
|
2,70
|
2,85
|
2,71
|
| 30/07/2025 |
110.544 |
1,07%
|
2,80
|
2,76
|
3,04
|
2,83
|
| 29/07/2025 |
43.036 |
0,72%
|
2,78
|
2,78
|
2,96
|
2,80
|
| 28/07/2025 |
31.454 |
-0,71%
|
2,79
|
2,755
|
2,81
|
2,78
|
| 25/07/2025 |
40.570 |
-0,71%
|
2,80
|
2,755
|
2,85
|
2,80
|
| 24/07/2025 |
94.938 |
-5,69%
|
2,98
|
2,79
|
2,99
|
2,82
|
| 23/07/2025 |
42.023 |
0,67%
|
2,97
|
2,96
|
3,05
|
2,99
|
| 22/07/2025 |
132.729 |
-3,26%
|
3,07
|
2,90
|
3,07
|
2,97
|
| 21/07/2025 |
39.239 |
-0,65%
|
3,10
|
3,06
|
3,165
|
3,07
|
| 18/07/2025 |
75.385 |
-0,32%
|
3,14
|
3,08
|
3,22
|
3,09
|
| 17/07/2025 |
124.336 |
5,44%
|
2,96
|
2,96
|
3,20
|
3,10
|
| 16/07/2025 |
219.676 |
8,89%
|
2,75
|
2,75
|
2,975
|
2,94
|
| 15/07/2025 |
99.822 |
4,25%
|
2,78
|
2,665
|
2,78
|
2,70
|
| 14/07/2025 |
30.734 |
-0,77%
|
2,61
|
2,555
|
2,64
|
2,59
|
| 11/07/2025 |
22.297 |
0,00%
|
2,60
|
2,58
|
2,63
|
2,61
|
| 10/07/2025 |
33.356 |
-0,38%
|
2,62
|
2,60
|
2,645
|
2,61
|
| 09/07/2025 |
31.472 |
0,77%
|
2,62
|
2,61
|
2,68
|
2,62
|
| 08/07/2025 |
88.337 |
1,56%
|
2,60
|
2,60
|
2,73
|
2,60
|
| 07/07/2025 |
29.714 |
-1,92%
|
2,66
|
2,555
|
2,66
|
2,56
|
| 04/07/2025 |
61.333 |
1,15%
|
2,61
|
2,585
|
2,67
|
2,61
|
| 03/07/2025 |
23.106 |
0,38%
|
2,61
|
2,59
|
2,67
|
2,61
|
| 02/07/2025 |
43.715 |
-1,14%
|
2,61
|
2,57
|
2,69
|
2,60
|
| 01/07/2025 |
23.898 |
5,20%
|
2,50
|
2,50
|
2,67
|
2,63
|
| 30/06/2025 |
176.745 |
-0,40%
|
2,52
|
2,50
|
2,59
|
2,50
|
| 27/06/2025 |
72.878 |
-2,52%
|
2,56
|
2,50
|
2,595
|
2,51
|
| 26/06/2025 |
66.683 |
-0,96%
|
2,60
|
2,525
|
2,655
|
2,575
|
| 25/06/2025 |
65.245 |
-0,76%
|
2,63
|
2,56
|
2,71
|
2,60
|
| 24/06/2025 |
117.153 |
3,15%
|
2,60
|
2,56
|
2,66
|
2,62
|
| 23/06/2025 |
144.414 |
-1,17%
|
2,57
|
2,48
|
2,67
|
2,54
|
| 20/06/2025 |
97.573 |
-5,86%
|
2,70
|
2,57
|
2,73
|
2,57
|
| 19/06/2025 |
242.324 |
0,00%
|
2,78
|
2,72
|
2,88
|
2,73
|
| 18/06/2025 |
77.149 |
-3,53%
|
2,78
|
2,72
|
2,815
|
2,73
|
| 17/06/2025 |
105.128 |
-6,29%
|
2,96
|
2,825
|
2,975
|
2,83
|
| 16/06/2025 |
74.718 |
6,71%
|
2,87
|
2,87
|
3,11
|
3,02
|
| 13/06/2025 |
32.435 |
-1,39%
|
2,80
|
2,78
|
2,86
|
2,83
|
| 12/06/2025 |
52.617 |
1,77%
|
2,82
|
2,82
|
2,91
|
2,87
|
| 11/06/2025 |
36.534 |
1,81%
|
2,80
|
2,80
|
2,94
|
2,82
|
| 10/06/2025 |
17.866 |
-1,07%
|
2,83
|
2,76
|
2,83
|
2,77
|
| 09/06/2025 |
54.564 |
1,08%
|
2,72
|
2,72
|
2,84
|
2,80
|
| 06/06/2025 |
14.927 |
0,73%
|
2,75
|
2,74
|
2,84
|
2,77
|
| 05/06/2025 |
46.607 |
-2,83%
|
2,83
|
2,73
|
2,85
|
2,75
|
| 04/06/2025 |
12.325 |
0,35%
|
2,85
|
2,81
|
2,86
|
2,83
|
| 03/06/2025 |
22.612 |
-1,74%
|
2,89
|
2,82
|
2,90
|
2,82
|
| 02/06/2025 |
37.489 |
0,70%
|
2,85
|
2,81
|
2,93
|
2,87
|
| 30/05/2025 |
54.670 |
-4,68%
|
2,92
|
2,82
|
2,94
|
2,85
|
| 29/05/2025 |
28.612 |
1,36%
|
2,97
|
2,93
|
3,05
|
2,99
|
| 28/05/2025 |
27.128 |
-1,67%
|
2,97
|
2,90
|
2,99
|
2,95
|
| 27/05/2025 |
40.542 |
-1,64%
|
3,05
|
2,95
|
3,09
|
3,00
|
| 23/05/2025 |
37.442 |
1,67%
|
2,97
|
2,96
|
3,115
|
3,05
|
| 22/05/2025 |
51.853 |
-2,60%
|
3,04
|
2,98
|
3,14
|
3,00
|
| 21/05/2025 |
121.585 |
-4,35%
|
3,26
|
2,94
|
3,26
|
3,08
|
| 20/05/2025 |
41.735 |
-3,01%
|
3,36
|
3,21
|
3,36
|
3,22
|
| 19/05/2025 |
28.148 |
2,79%
|
3,21
|
3,20
|
3,33
|
3,32
|
| 16/05/2025 |
35.738 |
-1,52%
|
3,30
|
3,215
|
3,38
|
3,23
|
| 15/05/2025 |
27.292 |
-3,53%
|
3,35
|
3,235
|
3,35
|
3,28
|
| 14/05/2025 |
47.378 |
-2,58%
|
3,51
|
3,37
|
3,54
|
3,40
|
| 13/05/2025 |
104.070 |
-10,28%
|
3,71
|
3,49
|
3,76
|
3,49
|
| 12/05/2025 |
360.699 |
5,14%
|
3,80
|
3,77
|
4,01
|
3,89
|
| 09/05/2025 |
298.263 |
3,35%
|
3,63
|
3,615
|
3,83
|
3,70
|
| 08/05/2025 |
306.372 |
9,15%
|
3,37
|
3,29
|
3,625
|
3,58
|
| 07/05/2025 |
213.038 |
6,84%
|
3,01
|
3,00
|
3,33
|
3,28
|
| 06/05/2025 |
227.799 |
7,72%
|
2,85
|
2,83
|
3,08
|
3,07
|
| 05/05/2025 |
142.357 |
0,35%
|
2,74
|
2,70
|
2,95
|
2,85
|
| 02/05/2025 |
98.178 |
7,58%
|
2,70
|
2,62
|
2,84
|
2,84
|
| 01/05/2025 |
28.334 |
1,15%
|
2,64
|
2,57
|
2,66
|
2,64
|
| 30/04/2025 |
128.616 |
2,35%
|
2,47
|
2,45
|
2,625
|
2,61
|
| 29/04/2025 |
74.099 |
7,14%
|
2,35
|
2,35
|
2,555
|
2,55
|
| 28/04/2025 |
18.437 |
0,00%
|
2,37
|
2,36
|
2,44
|
2,38
|
| 25/04/2025 |
29.146 |
-1,65%
|
2,41
|
2,35
|
2,44
|
2,38
|
| 24/04/2025 |
22.036 |
2,54%
|
2,37
|
2,355
|
2,42
|
2,42
|
| 23/04/2025 |
34.546 |
3,51%
|
2,33
|
2,33
|
2,42
|
2,36
|
| 22/04/2025 |
64.076 |
3,64%
|
2,28
|
2,245
|
2,37
|
2,28
|
| 21/04/2025 |
76.193 |
-1,57%
|
2,25
|
2,15
|
2,25
|
2,20
|
| 17/04/2025 |
173.330 |
-0,22%
|
2,26
|
2,14
|
2,285
|
2,235
|
| 16/04/2025 |
117.081 |
-3,45%
|
2,22
|
2,165
|
2,275
|
2,24
|
| 15/04/2025 |
53.564 |
2,20%
|
2,27
|
2,23
|
2,355
|
2,32
|
| 14/04/2025 |
182.233 |
0,00%
|
2,32
|
2,19
|
2,435
|
2,27
|
| 11/04/2025 |
45.488 |
-0,44%
|
2,33
|
2,205
|
2,33
|
2,27
|
| 10/04/2025 |
50.720 |
-0,44%
|
2,32
|
2,23
|
2,36
|
2,28
|
| 09/04/2025 |
117.647 |
4,09%
|
2,26
|
2,13
|
2,34
|
2,29
|
| 08/04/2025 |
72.111 |
-5,98%
|
2,42
|
2,18
|
2,42
|
2,20
|
| 07/04/2025 |
254.622 |
-4,10%
|
2,30
|
2,17
|
2,45
|
2,34
|
| 04/04/2025 |
138.492 |
-7,58%
|
2,47
|
2,33
|
2,48
|
2,44
|
| 03/04/2025 |
97.393 |
-4,00%
|
2,59
|
2,57
|
2,70
|
2,64
|
| 02/04/2025 |
79.886 |
-0,36%
|
2,74
|
2,73
|
2,775
|
2,75
|
| 01/04/2025 |
39.694 |
1,10%
|
2,73
|
2,71
|
2,795
|
2,76
|
| 31/03/2025 |
79.179 |
-2,50%
|
2,71
|
2,70
|
2,775
|
2,73
|
| 28/03/2025 |
53.108 |
-4,44%
|
2,90
|
2,78
|
2,94
|
2,80
|
| 27/03/2025 |
68.695 |
1,03%
|
2,83
|
2,83
|
2,965
|
2,93
|
| 26/03/2025 |
71.036 |
-1,69%
|
2,92
|
2,865
|
2,97
|
2,90
|
| 25/03/2025 |
81.134 |
-2,32%
|
2,96
|
2,95
|
3,015
|
2,95
|
| 24/03/2025 |
75.728 |
0,67%
|
3,07
|
2,99
|
3,08
|
3,02
|
| 21/03/2025 |
92.407 |
-1,80%
|
3,03
|
2,93
|
3,03
|
3,00
|
| 20/03/2025 |
180.540 |
-12,71%
|
3,34
|
3,04
|
3,36
|
3,055
|
| 19/03/2025 |
77.123 |
0,57%
|
3,51
|
3,375
|
3,51
|
3,50
|
| 18/03/2025 |
73.989 |
-0,29%
|
3,50
|
3,40
|
3,51
|
3,48
|
| 17/03/2025 |
45.639 |
3,25%
|
3,38
|
3,37
|
3,51
|
3,49
|
| 14/03/2025 |
69.878 |
5,96%
|
3,30
|
3,25
|
3,42
|
3,38
|
| 13/03/2025 |
45.076 |
-3,04%
|
3,27
|
3,18
|
3,28
|
3,19
|
