Baozun Inc Spon ADR (BZUN)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
19/12/2023 |
507.646 |
-1,36%
|
2,97
|
2,88
|
2,99
|
2,90
|
18/12/2023 |
631.439 |
-1,01%
|
2,97
|
2,87
|
3,0552
|
2,94
|
15/12/2023 |
419.413 |
0,68%
|
2,99
|
2,93
|
3,03
|
2,97
|
14/12/2023 |
427.263 |
3,15%
|
2,80
|
2,87
|
2,99
|
2,95
|
13/12/2023 |
202.280 |
1,06%
|
2,80
|
2,7317
|
2,9083
|
2,86
|
12/12/2023 |
232.225 |
-0,70%
|
2,89
|
2,809
|
2,87
|
2,83
|
11/12/2023 |
147.263 |
-2,73%
|
2,89
|
2,83
|
2,90
|
2,85
|
08/12/2023 |
705.004 |
2,81%
|
2,84
|
2,80
|
2,99
|
2,93
|
07/12/2023 |
692.686 |
3,26%
|
2,74
|
2,70
|
2,885
|
2,85
|
06/12/2023 |
372.844 |
2,60%
|
2,72
|
2,7288
|
2,8795
|
2,76
|
05/12/2023 |
227.157 |
-1,47%
|
2,72
|
2,65
|
2,7276
|
2,69
|
04/12/2023 |
227.306 |
-2,85%
|
2,86
|
2,71
|
2,795
|
2,73
|
01/12/2023 |
345.144 |
-5,71%
|
2,86
|
2,75
|
2,92
|
2,81
|
30/11/2023 |
415.756 |
6,27%
|
2,74
|
2,665
|
2,99
|
2,88
|
29/11/2023 |
367.750 |
-2,17%
|
2,76
|
2,71
|
2,83
|
2,71
|
28/11/2023 |
436.996 |
-2,47%
|
2,84
|
2,765
|
2,915
|
2,77
|
27/11/2023 |
421.904 |
-8,09%
|
3,02
|
2,82
|
3,0447
|
2,84
|
24/11/2023 |
270.104 |
3,08%
|
2,90
|
2,90
|
3,12
|
3,0201
|
23/11/2023 |
645.031 |
-10,43%
|
3,06
|
2,8378
|
3,10
|
2,9201
|
22/11/2023 |
643.913 |
-10,12%
|
3,06
|
2,8378
|
3,10
|
2,93
|
21/11/2023 |
317.610 |
-0,31%
|
3,06
|
3,11
|
3,33
|
3,26
|
20/11/2023 |
201.776 |
7,57%
|
3,06
|
3,05
|
3,33
|
3,27
|
17/11/2023 |
167.533 |
-2,88%
|
3,14
|
3,03
|
3,175
|
3,04
|
16/11/2023 |
146.541 |
-6,42%
|
3,18
|
3,115
|
3,295
|
3,135
|
15/11/2023 |
201.109 |
3,88%
|
3,30
|
3,26
|
3,38
|
3,345
|
14/11/2023 |
275.626 |
10,86%
|
2,99
|
2,99
|
3,22
|
3,215
|
13/11/2023 |
194.823 |
0,35%
|
2,91
|
2,86
|
2,995
|
2,90
|
10/11/2023 |
137.048 |
0,00%
|
2,85
|
2,78
|
2,92
|
2,89
|
09/11/2023 |
115.521 |
-4,00%
|
2,99
|
2,88
|
3,015
|
2,88
|
08/11/2023 |
108.323 |
-1,64%
|
3,07
|
2,98
|
3,11
|
3,00
|
07/11/2023 |
145.759 |
-0,98%
|
3,07
|
3,02
|
3,12
|
3,04
|
06/11/2023 |
213.458 |
-4,36%
|
3,29
|
3,06
|
3,2581
|
3,07
|
03/11/2023 |
195.887 |
5,94%
|
3,08
|
2,95
|
3,2581
|
3,21
|
02/11/2023 |
186.824 |
3,77%
|
2,95
|
2,95
|
3,07
|
3,03
|
01/11/2023 |
162.034 |
-3,31%
|
2,96
|
2,855
|
3,02
|
2,92
|
31/10/2023 |
358.786 |
-1,31%
|
3,03
|
2,85
|
3,05
|
3,02
|
30/10/2023 |
244.873 |
2,69%
|
2,98
|
2,98
|
3,07
|
3,06
|
27/10/2023 |
120.662 |
3,30%
|
2,98
|
2,885
|
2,985
|
2,975
|
26/10/2023 |
143.739 |
0,35%
|
2,85
|
2,85
|
2,9493
|
2,88
|
25/10/2023 |
246.413 |
0,70%
|
2,74
|
2,745
|
2,885
|
2,87
|
24/10/2023 |
279.726 |
4,02%
|
2,72
|
2,6427
|
2,90
|
2,85
|
23/10/2023 |
224.517 |
0,37%
|
2,72
|
2,6427
|
2,78
|
2,74
|
20/10/2023 |
193.706 |
-1,09%
|
2,72
|
2,71
|
2,79
|
2,73
|
19/10/2023 |
237.077 |
-2,13%
|
3,02
|
2,75
|
2,89
|
2,76
|
18/10/2023 |
399.474 |
-6,93%
|
3,02
|
2,805
|
3,02
|
2,82
|
17/10/2023 |
128.130 |
-2,89%
|
3,06
|
3,02
|
3,135
|
3,03
|
16/10/2023 |
165.706 |
1,63%
|
3,02
|
3,04
|
3,14
|
3,12
|
13/10/2023 |
133.916 |
0,33%
|
3,02
|
3,01
|
3,0851
|
3,07
|
12/10/2023 |
306.309 |
-2,86%
|
3,13
|
3,03
|
3,13
|
3,06
|
11/10/2023 |
99.766 |
0,64%
|
3,07
|
3,15
|
3,21
|
3,15
|
10/10/2023 |
201.344 |
3,30%
|
3,07
|
3,07
|
3,22
|
3,13
|
09/10/2023 |
163.984 |
-3,50%
|
2,99
|
2,96
|
3,16
|
3,03
|
06/10/2023 |
229.878 |
5,72%
|
2,99
|
2,97
|
3,16
|
3,14
|
05/10/2023 |
150.850 |
0,00%
|
2,94
|
2,925
|
2,985
|
2,97
|
04/10/2023 |
394.896 |
0,00%
|
2,94
|
2,92
|
3,01
|
2,97
|
03/10/2023 |
191.540 |
-2,62%
|
2,94
|
2,92
|
2,992
|
2,97
|
02/10/2023 |
206.753 |
-1,61%
|
3,19
|
3,01
|
3,09
|
3,05
|
29/09/2023 |
227.411 |
-1,27%
|
3,19
|
3,09
|
3,2046
|
3,10
|
28/09/2023 |
407.299 |
2,28%
|
3,08
|
3,0001
|
3,165
|
3,14
|
27/09/2023 |
294.545 |
0,33%
|
3,07
|
3,06
|
3,1501
|
3,07
|
26/09/2023 |
487.810 |
-5,56%
|
3,18
|
3,06
|
3,29
|
3,06
|
25/09/2023 |
107.641 |
-0,92%
|
3,10
|
3,1598
|
3,265
|
3,24
|
22/09/2023 |
226.846 |
5,83%
|
3,10
|
3,205
|
3,30
|
3,27
|
21/09/2023 |
315.187 |
-2,67%
|
3,10
|
3,08
|
3,18
|
3,095
|
20/09/2023 |
371.125 |
-4,54%
|
3,32
|
3,17
|
3,32
|
3,179
|
19/09/2023 |
256.395 |
-2,63%
|
3,40
|
3,31
|
3,44
|
3,33
|
18/09/2023 |
294.298 |
-0,58%
|
3,40
|
3,312
|
3,505
|
3,42
|
15/09/2023 |
282.748 |
-2,27%
|
3,45
|
3,40
|
3,55
|
3,44
|
14/09/2023 |
752.791 |
3,23%
|
3,45
|
3,41
|
3,55
|
3,52
|
13/09/2023 |
241.233 |
-1,16%
|
3,42
|
3,39
|
3,4775
|
3,41
|
12/09/2023 |
569.358 |
-3,09%
|
3,52
|
3,42
|
3,61
|
3,45
|
11/09/2023 |
720.970 |
-2,20%
|
3,70
|
3,51
|
3,76
|
3,56
|
08/09/2023 |
305.690 |
-2,93%
|
3,74
|
3,59
|
3,752
|
3,64
|
07/09/2023 |
367.637 |
-6,25%
|
3,91
|
3,68
|
3,91
|
3,75
|
06/09/2023 |
196.426 |
-0,50%
|
4,03
|
3,9825
|
4,08
|
4,00
|
05/09/2023 |
157.696 |
-1,23%
|
4,03
|
3,90
|
4,03
|
4,02
|
04/09/2023 |
329.917 |
4,09%
|
4,03
|
3,98
|
4,19
|
4,07
|
01/09/2023 |
329.917 |
4,09%
|
4,03
|
3,98
|
4,19
|
4,07
|
31/08/2023 |
1.602.675 |
-2,01%
|
3,95
|
3,895
|
4,03
|
3,91
|
30/08/2023 |
381.994 |
-2,92%
|
3,99
|
3,91
|
4,33
|
3,99
|
29/08/2023 |
566.431 |
-0,96%
|
4,09
|
4,08
|
4,33
|
4,11
|
28/08/2023 |
788.649 |
10,84%
|
3,78
|
3,66
|
4,16
|
4,09
|
25/08/2023 |
386.753 |
-0,27%
|
3,70
|
3,58
|
3,725
|
3,69
|
24/08/2023 |
151.265 |
-1,60%
|
3,85
|
3,6909
|
3,87
|
3,70
|
23/08/2023 |
218.183 |
1,62%
|
3,74
|
3,70
|
3,81
|
3,76
|
22/08/2023 |
370.967 |
-1,07%
|
3,77
|
3,64
|
3,79
|
3,70
|
21/08/2023 |
319.338 |
-1,32%
|
3,75
|
3,65
|
3,75
|
3,74
|
18/08/2023 |
342.189 |
-5,72%
|
3,88
|
3,75
|
3,9199
|
3,79
|
17/08/2023 |
150.479 |
-0,25%
|
4,03
|
4,00
|
4,115
|
4,02
|
16/08/2023 |
281.637 |
-1,23%
|
4,03
|
3,91
|
4,05
|
4,03
|
15/08/2023 |
177.793 |
-3,32%
|
4,12
|
4,04
|
4,16
|
4,08
|
14/08/2023 |
116.402 |
-0,24%
|
4,12
|
4,095
|
4,23
|
4,22
|
11/08/2023 |
386.931 |
-4,73%
|
4,28
|
4,10
|
4,30
|
4,23
|
10/08/2023 |
172.487 |
0,23%
|
4,55
|
4,42
|
4,70
|
4,44
|
09/08/2023 |
132.239 |
-1,77%
|
4,61
|
4,355
|
4,56
|
4,43
|
08/08/2023 |
173.638 |
-1,74%
|
4,84
|
4,352
|
4,5601
|
4,51
|
07/08/2023 |
172.622 |
-3,47%
|
4,84
|
4,55
|
4,84
|
4,585
|
04/08/2023 |
183.450 |
-1,25%
|
4,81
|
4,68
|
4,905
|
4,75
|
03/08/2023 |
196.179 |
4,34%
|
4,63
|
4,75
|
4,91
|
4,81
|
02/08/2023 |
289.620 |
-3,76%
|
4,63
|
4,48
|
4,66
|
4,61
|