Baozun Inc Spon ADR (BZUN)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
01/08/2023 |
382.479 |
-7,17%
|
5,00
|
4,76
|
5,0474
|
4,79
|
31/07/2023 |
463.247 |
1,98%
|
5,11
|
5,06
|
5,35
|
5,16
|
28/07/2023 |
608.299 |
10,48%
|
4,82
|
4,80
|
5,16
|
5,06
|
27/07/2023 |
413.569 |
-0,87%
|
4,65
|
4,50
|
4,815
|
4,58
|
26/07/2023 |
347.122 |
7,44%
|
4,30
|
4,29
|
4,62
|
4,62
|
25/07/2023 |
217.868 |
0,70%
|
4,44
|
4,285
|
4,50
|
4,30
|
24/07/2023 |
410.299 |
4,15%
|
4,10
|
4,015
|
4,435
|
4,27
|
21/07/2023 |
204.436 |
0,74%
|
4,10
|
4,04
|
4,1385
|
4,10
|
20/07/2023 |
290.629 |
-3,78%
|
4,16
|
4,06
|
4,1999
|
4,07
|
19/07/2023 |
124.518 |
1,44%
|
4,23
|
4,22
|
4,39
|
4,23
|
18/07/2023 |
137.705 |
-3,02%
|
4,25
|
4,125
|
4,27
|
4,17
|
17/07/2023 |
112.843 |
-2,27%
|
4,41
|
4,19
|
4,34
|
4,30
|
14/07/2023 |
185.401 |
-3,51%
|
4,41
|
4,335
|
4,44
|
4,40
|
13/07/2023 |
175.496 |
1,79%
|
4,55
|
4,45
|
4,58
|
4,56
|
12/07/2023 |
308.380 |
5,91%
|
4,40
|
4,3403
|
4,54
|
4,48
|
11/07/2023 |
173.860 |
2,67%
|
4,08
|
4,07
|
4,24
|
4,23
|
10/07/2023 |
141.618 |
0,24%
|
4,04
|
4,02
|
4,175
|
4,12
|
07/07/2023 |
160.519 |
4,05%
|
4,00
|
4,00
|
4,15
|
4,11
|
06/07/2023 |
230.443 |
-2,71%
|
4,06
|
3,90
|
3,97
|
3,95
|
05/07/2023 |
168.541 |
-1,70%
|
4,06
|
3,98
|
4,075
|
4,06
|
04/07/2023 |
90.183 |
2,32%
|
4,13
|
4,04
|
4,195
|
4,0825
|
03/07/2023 |
90.083 |
3,51%
|
4,13
|
4,04
|
4,195
|
4,13
|
30/06/2023 |
111.625 |
-0,99%
|
4,13
|
3,98
|
4,14
|
3,99
|
29/06/2023 |
149.853 |
2,03%
|
3,88
|
3,88
|
4,07
|
4,03
|
28/06/2023 |
207.021 |
0,00%
|
3,88
|
3,82
|
3,98
|
3,95
|
27/06/2023 |
277.203 |
1,54%
|
4,02
|
3,92
|
4,11
|
3,95
|
26/06/2023 |
222.596 |
-1,52%
|
3,98
|
3,87
|
4,01
|
3,89
|
23/06/2023 |
165.011 |
-3,68%
|
3,95
|
3,87
|
3,99
|
3,93
|
22/06/2023 |
133.520 |
-1,92%
|
4,10
|
4,03
|
4,14
|
4,08
|
21/06/2023 |
158.536 |
-3,93%
|
4,25
|
4,105
|
4,3492
|
4,16
|
20/06/2023 |
229.107 |
-3,78%
|
4,35
|
4,245
|
4,40
|
4,33
|
19/06/2023 |
235.969 |
-0,88%
|
4,57
|
4,45
|
4,67
|
4,50
|
16/06/2023 |
235.969 |
-0,88%
|
4,57
|
4,45
|
4,67
|
4,50
|
15/06/2023 |
346.755 |
2,02%
|
4,55
|
4,47
|
4,74
|
4,54
|
14/06/2023 |
211.346 |
0,00%
|
4,48
|
4,36
|
4,54
|
4,45
|
13/06/2023 |
172.720 |
2,30%
|
4,48
|
4,38
|
4,555
|
4,45
|
12/06/2023 |
162.037 |
2,84%
|
4,27
|
4,18
|
4,415
|
4,35
|
09/06/2023 |
121.249 |
-0,47%
|
4,27
|
4,18
|
4,30
|
4,23
|
08/06/2023 |
215.286 |
1,68%
|
4,21
|
4,165
|
4,305
|
4,25
|
07/06/2023 |
142.372 |
0,97%
|
4,14
|
3,89
|
4,31
|
4,18
|
06/06/2023 |
269.982 |
2,73%
|
3,99
|
3,89
|
4,27
|
4,14
|
05/06/2023 |
448.457 |
-5,84%
|
4,24
|
3,945
|
4,25
|
4,03
|
02/06/2023 |
313.825 |
4,90%
|
4,22
|
4,21
|
4,3701
|
4,28
|
01/06/2023 |
253.419 |
3,82%
|
3,90
|
3,93
|
4,18
|
4,08
|
31/05/2023 |
320.377 |
-3,42%
|
4,12
|
3,88
|
4,22
|
3,93
|
30/05/2023 |
320.377 |
-3,42%
|
4,12
|
3,88
|
4,22
|
3,96
|
29/05/2023 |
233.322 |
6,77%
|
3,86
|
3,85
|
4,18
|
4,10
|
26/05/2023 |
233.322 |
6,77%
|
3,86
|
3,85
|
4,18
|
4,10
|
25/05/2023 |
614.626 |
-9,65%
|
4,10
|
3,81
|
4,3185
|
3,84
|
24/05/2023 |
402.703 |
-0,93%
|
4,21
|
4,13
|
4,30
|
4,25
|
23/05/2023 |
371.955 |
-3,60%
|
4,33
|
4,25
|
4,47
|
4,29
|
22/05/2023 |
247.129 |
1,83%
|
4,45
|
4,44
|
4,54
|
4,45
|
19/05/2023 |
177.626 |
-1,80%
|
4,47
|
4,33
|
4,51
|
4,37
|
18/05/2023 |
262.347 |
-3,26%
|
4,66
|
4,39
|
4,66
|
4,45
|
17/05/2023 |
247.059 |
-0,65%
|
4,50
|
4,47
|
4,665
|
4,60
|
16/05/2023 |
240.084 |
-1,28%
|
4,69
|
4,555
|
4,725
|
4,63
|
15/05/2023 |
285.229 |
7,57%
|
4,52
|
4,445
|
4,715
|
4,69
|
12/05/2023 |
197.155 |
-5,42%
|
4,48
|
4,35
|
4,51
|
4,36
|
11/05/2023 |
311.111 |
7,21%
|
4,25
|
4,25
|
4,6556
|
4,61
|
10/05/2023 |
329.457 |
-2,72%
|
4,43
|
4,26
|
4,49
|
4,30
|
09/05/2023 |
331.075 |
-4,54%
|
4,44
|
4,38
|
4,53
|
4,42
|
08/05/2023 |
159.298 |
0,00%
|
4,75
|
4,53
|
4,75
|
4,63
|
05/05/2023 |
209.828 |
1,76%
|
4,65
|
4,57
|
4,69
|
4,63
|
04/05/2023 |
149.169 |
3,18%
|
4,50
|
4,45
|
4,575
|
4,55
|
03/05/2023 |
222.582 |
1,15%
|
4,35
|
4,25
|
4,51
|
4,41
|
02/05/2023 |
313.701 |
-6,84%
|
4,58
|
4,23
|
4,58
|
4,36
|
01/05/2023 |
75.821 |
1,08%
|
4,56
|
4,56
|
4,70
|
4,68
|
28/04/2023 |
251.091 |
2,43%
|
4,49
|
4,44
|
4,67
|
4,63
|
27/04/2023 |
185.427 |
3,20%
|
4,40
|
4,36
|
4,55
|
4,52
|
26/04/2023 |
213.923 |
2,34%
|
4,49
|
4,285
|
4,49
|
4,38
|
25/04/2023 |
289.300 |
-4,68%
|
4,45
|
4,26
|
4,47
|
4,28
|
24/04/2023 |
344.353 |
-5,87%
|
4,78
|
4,485
|
4,78
|
4,49
|
21/04/2023 |
208.242 |
-0,83%
|
4,75
|
4,745
|
4,82
|
4,77
|
20/04/2023 |
225.114 |
-1,23%
|
4,83
|
4,758
|
5,00
|
4,81
|
19/04/2023 |
243.017 |
-1,02%
|
4,80
|
4,75
|
4,90
|
4,87
|
18/04/2023 |
208.812 |
0,61%
|
4,91
|
4,82
|
4,931
|
4,92
|
17/04/2023 |
232.260 |
2,09%
|
4,90
|
4,80
|
4,915
|
4,89
|
14/04/2023 |
387.601 |
-5,34%
|
5,02
|
4,75
|
5,085
|
4,79
|
13/04/2023 |
353.762 |
0,80%
|
5,13
|
5,02
|
5,18
|
5,06
|
12/04/2023 |
356.687 |
-4,38%
|
5,21
|
5,01
|
5,275
|
5,02
|
11/04/2023 |
134.641 |
0,67%
|
5,34
|
5,24
|
5,37
|
5,25
|
10/04/2023 |
119.035 |
-0,67%
|
5,16
|
5,135
|
5,27
|
5,215
|
06/04/2023 |
153.963 |
1,55%
|
5,19
|
5,11
|
5,285
|
5,25
|
05/04/2023 |
276.099 |
-3,36%
|
5,29
|
5,11
|
5,30
|
5,17
|
04/04/2023 |
209.096 |
-1,65%
|
5,42
|
5,205
|
5,49
|
5,35
|
03/04/2023 |
433.224 |
-9,64%
|
6,00
|
5,335
|
6,10
|
5,44
|
31/03/2023 |
639.192 |
5,43%
|
5,67
|
5,63
|
6,04
|
6,02
|
30/03/2023 |
272.694 |
4,58%
|
5,61
|
5,46
|
5,75
|
5,71
|
29/03/2023 |
173.558 |
4,00%
|
5,22
|
5,18
|
5,47
|
5,46
|
28/03/2023 |
271.556 |
4,37%
|
5,10
|
5,08
|
5,28
|
5,25
|
27/03/2023 |
335.105 |
-4,22%
|
5,13
|
5,01
|
5,1423
|
5,00
|
24/03/2023 |
242.967 |
-5,26%
|
5,34
|
5,17
|
5,47
|
5,22
|
23/03/2023 |
459.744 |
5,96%
|
5,41
|
5,26
|
5,65
|
5,51
|
22/03/2023 |
623.048 |
-9,41%
|
5,20
|
4,92
|
5,54
|
5,20
|
21/03/2023 |
208.636 |
5,71%
|
5,58
|
5,50
|
5,77
|
5,74
|
20/03/2023 |
173.839 |
-4,06%
|
5,47
|
5,37
|
5,59
|
5,43
|
17/03/2023 |
152.065 |
-0,18%
|
5,79
|
5,553
|
5,81
|
5,66
|
16/03/2023 |
190.117 |
3,47%
|
5,47
|
5,3319
|
5,69
|
5,67
|
15/03/2023 |
211.181 |
0,18%
|
5,36
|
5,20
|
5,495
|
5,48
|
14/03/2023 |
248.033 |
1,67%
|
5,33
|
5,22
|
5,55
|
5,47
|