Baozun Inc. American Depositary Sharesのデータ

Baozun Inc. American Depositary Sharesの基本情報

名前 Baozun Inc. American Depositary Shares
ティッカー BZUN
国 China
上場年 2015.0
セクター Consumer Services

Baozun Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.96 52.5 55.65 53.12 1154400.0 53.12
2021-02-12 55.56 53.36 53.61 54.04 641400.0 54.04
2021-02-11 56.48 53.41 55.72 54.46 1096300.0 54.46
2021-02-10 57.0 51.09 52.6 54.98 2215900.0 54.98
2021-02-09 53.7 50.26 50.34 51.22 1258800.0 51.22
2021-02-08 50.33 47.2 48.52 50.14 1147500.0 50.14
2021-02-05 48.52 45.07 46.34 48.15 1099400.0 48.15
2021-02-04 48.33 43.0 43.28 46.49 2161500.0 46.49
2021-02-03 43.71 40.52 41.18 42.42 1984300.0 42.42
2021-02-02 42.2 37.69 41.47 39.11 2258800.0 39.11
2021-02-01 42.57 40.99 41.85 41.05 842000.0 41.05
2021-01-29 42.77 40.85 41.7 40.99 1289200.0 40.99
2021-01-28 43.84 41.61 42.26 42.03 1311800.0 42.03
2021-01-27 45.95 42.5 45.23 43.03 4399400.0 43.03
2021-01-26 48.14 36.65 36.68 48.0 7022700.0 48.0
2021-01-25 36.62 35.19 35.43 35.55 946200.0 35.55
2021-01-22 35.15 34.25 34.81 34.8 725900.0 34.8
2021-01-21 35.69 34.25 35.5 34.97 1444700.0 34.97
2021-01-20 36.0 34.86 35.77 35.53 1396900.0 35.53
2021-01-19 36.0 34.14 35.71 34.68 2262700.0 34.68
2021-01-15 36.48 35.3 35.74 35.64 990200.0 35.64
2021-01-14 36.98 35.17 36.64 35.37 1583800.0 35.37
2021-01-13 36.65 35.33 35.97 36.18 753900.0 36.18
2021-01-12 36.41 35.3 35.64 35.83 1158500.0 35.83
2021-01-11 36.33 35.36 36.0 35.44 1074600.0 35.44
2021-01-08 36.93 35.42 35.68 36.41 1123400.0 36.41
2021-01-07 35.56 33.98 35.14 35.18 938800.0 35.18
2021-01-06 35.89 34.85 35.33 34.92 860500.0 34.92
2021-01-05 35.73 34.35 34.45 35.62 880700.0 35.62
2021-01-04 35.46 33.9 35.22 34.32 921300.0 34.32
2020-12-31 34.42 33.14 33.41 34.35 1748200.0 34.35
2020-12-30 33.74 32.75 33.24 33.68 968600.0 33.68
2020-12-29 32.69 31.75 31.95 32.6 1062400.0 32.6
2020-12-28 32.47 30.91 31.93 31.23 2074000.0 31.23
2020-12-24 33.81 31.4 33.51 32.01 2160600.0 32.01
2020-12-23 34.85 34.26 34.29 34.55 887900.0 34.55
2020-12-22 35.76 33.95 35.67 34.17 969000.0 34.17
2020-12-21 36.0 35.04 35.56 35.13 943100.0 35.13
2020-12-18 36.4 35.59 36.4 35.82 1052200.0 35.82
2020-12-17 36.45 35.22 35.29 36.44 1337000.0 36.44
2020-12-16 35.49 34.15 35.1 35.21 779000.0 35.21
2020-12-15 36.0 34.06 35.94 34.56 1645500.0 34.56
2020-12-14 36.42 35.39 35.78 35.63 1117000.0 35.63
2020-12-11 36.5 35.5 35.87 35.55 724700.0 35.55
2020-12-10 36.68 35.16 36.16 35.87 1105300.0 35.87
2020-12-09 38.0 35.83 37.43 36.52 759200.0 36.52
2020-12-08 37.41 35.76 36.89 37.41 1079900.0 37.41
2020-12-07 38.4 36.8 38.3 36.95 1057200.0 36.95
2020-12-04 39.51 37.69 39.4 38.34 593700.0 38.34
2020-12-03 40.24 38.56 39.65 38.93 967500.0 38.93
2020-12-02 39.55 38.4 38.84 39.14 1388700.0 39.14
2020-12-01 39.8 38.31 39.05 38.84 1678500.0 38.84
2020-11-30 38.75 36.81 38.63 37.16 1248600.0 37.16
2020-11-27 41.0 38.62 39.03 38.97 870300.0 38.97
2020-11-25 38.55 36.75 37.74 38.05 1155100.0 38.05
2020-11-24 39.3 37.27 39.01 37.47 1980600.0 37.47
2020-11-23 42.15 37.7 40.5 38.64 2878600.0 38.64
2020-11-20 42.42 40.17 40.95 41.92 928800.0 41.92
2020-11-19 41.07 39.56 39.69 40.78 384900.0 40.78
2020-11-18 40.8 39.45 40.8 39.51 394600.0 39.51
2020-11-17 40.75 39.3 39.69 40.42 583800.0 40.42
2020-11-16 41.81 39.29 41.65 39.69 780100.0 39.69
2020-11-13 42.33 40.77 41.38 41.61 638200.0 41.61
2020-11-12 42.22 40.0 41.23 40.81 1314900.0 40.81
2020-11-11 39.8 37.85 38.69 39.36 488700.0 39.36
2020-11-10 40.02 37.48 40.02 38.24 803700.0 38.24
2020-11-09 43.4 40.38 43.2 40.64 1705200.0 40.64
2020-11-06 42.55 40.0 40.0 42.38 1148000.0 42.38
2020-11-05 40.09 38.31 38.82 39.98 1072500.0 39.98
2020-11-04 38.74 37.46 37.46 37.91 707600.0 37.91
2020-11-03 37.89 36.0 37.89 36.49 861700.0 36.49
2020-11-02 38.41 36.58 37.04 38.09 703500.0 38.09
2020-10-30 37.42 36.0 37.1 36.59 544700.0 36.59
2020-10-29 37.7 36.28 36.6 37.53 467400.0 37.53
2020-10-28 37.87 36.0 37.3 36.6 701400.0 36.6
2020-10-27 38.05 36.47 37.11 37.9 431000.0 37.9
2020-10-26 39.0 36.62 39.0 37.38 944900.0 37.38
2020-10-23 38.53 37.11 37.29 38.23 722000.0 38.23
2020-10-22 38.4 37.1 37.51 37.7 662300.0 37.7
2020-10-21 38.16 36.71 36.74 37.54 780600.0 37.54
2020-10-20 37.43 34.81 35.08 36.53 1388800.0 36.53
2020-10-19 34.94 33.78 34.19 34.56 1132600.0 34.56
2020-10-16 34.33 33.43 34.1 33.57 711100.0 33.57
2020-10-15 34.59 33.78 34.06 34.4 643100.0 34.4
2020-10-14 35.88 34.39 35.88 34.94 845200.0 34.94
2020-10-13 36.3 35.08 35.64 35.84 1217000.0 35.84
2020-10-12 35.82 34.0 34.43 35.53 1791400.0 35.53
2020-10-09 34.5 32.43 32.72 33.78 773500.0 33.78
2020-10-08 32.99 31.93 32.4 32.72 1513500.0 32.72
2020-10-07 32.94 32.05 32.78 32.15 1117600.0 32.15
2020-10-06 32.9 31.91 32.52 32.48 825100.0 32.48
2020-10-05 33.21 32.3 33.21 32.92 556100.0 32.92
2020-10-02 33.38 32.56 32.87 32.6 611600.0 32.6
2020-10-01 33.97 32.65 32.89 33.65 1130800.0 33.65
2020-09-30 32.59 31.76 31.87 32.49 1643300.0 32.49
2020-09-29 32.89 31.64 32.7 31.87 3785800.0 31.87
2020-09-28 34.07 32.55 32.96 33.98 1283900.0 33.98
2020-09-25 32.99 32.51 32.75 32.73 901300.0 32.73
2020-09-24 33.42 32.37 33.22 32.8 1327700.0 32.8
2020-09-23 34.21 32.44 33.22 34.07 3462200.0 34.07
2020-09-22 34.49 32.08 34.49 32.83 3393500.0 32.83
2020-09-21 34.12 32.86 33.9 34.02 1333400.0 34.02
2020-09-18 35.2 33.77 35.06 34.66 947500.0 34.66
2020-09-17 36.5 34.41 36.0 34.75 1208400.0 34.75
2020-09-16 37.6 36.25 36.91 36.48 911500.0 36.48
2020-09-15 38.24 36.62 37.97 37.03 971000.0 37.03
2020-09-14 37.8 37.21 37.23 37.69 593100.0 37.69
2020-09-11 37.83 36.22 37.27 36.8 1021700.0 36.8
2020-09-10 38.69 36.83 38.34 36.88 787800.0 36.88
2020-09-09 39.76 37.56 39.0 37.87 704300.0 37.87
2020-09-08 39.17 37.26 37.58 37.46 911000.0 37.46
2020-09-04 39.52 36.8 38.64 38.7 837700.0 38.7
2020-09-03 41.69 38.11 41.5 38.99 788200.0 38.99
2020-09-02 44.58 40.73 44.58 41.9 1953600.0 41.9
2020-09-01 43.63 41.44 41.45 43.5 1252300.0 43.5
2020-08-31 42.74 40.52 40.52 41.44 749100.0 41.44
2020-08-28 42.5 40.51 42.11 41.16 830100.0 41.16
2020-08-27 43.11 41.3 42.62 41.68 729000.0 41.68
2020-08-26 43.42 41.76 43.12 42.18 520300.0 42.18
2020-08-25 44.08 41.51 42.22 43.22 1075300.0 43.22
2020-08-24 40.99 38.88 39.9 40.99 1330900.0 40.99
2020-08-21 39.92 37.66 37.87 38.89 2167300.0 38.89
2020-08-20 44.1 41.07 43.98 41.99 1511300.0 41.99
2020-08-19 44.69 42.57 43.08 43.96 731300.0 43.96
2020-08-18 43.8 42.6 42.78 43.33 496800.0 43.33
2020-08-17 42.58 40.38 40.5 42.22 665000.0 42.22
2020-08-14 40.58 39.65 40.15 40.23 337600.0 40.23
2020-08-13 41.91 40.27 41.62 40.3 396600.0 40.3
2020-08-12 42.11 40.19 40.46 41.77 434400.0 41.77
2020-08-11 42.29 40.42 42.09 40.51 435800.0 40.51
2020-08-10 42.64 40.96 41.96 41.5 524100.0 41.5
2020-08-07 41.89 40.3 40.41 41.58 701400.0 41.58
2020-08-06 43.33 41.37 43.11 41.98 592200.0 41.98
2020-08-05 44.0 42.62 43.0 43.45 439700.0 43.45
2020-08-04 43.31 42.44 43.31 43.02 615400.0 43.02
2020-08-03 43.28 42.3 42.63 42.8 506000.0 42.8
2020-07-31 42.09 40.74 41.24 42.06 761800.0 42.06
2020-07-30 40.88 39.8 39.98 40.52 416000.0 40.52
2020-07-29 41.16 39.98 39.98 40.43 485800.0 40.43
2020-07-28 40.24 38.5 38.5 39.52 626800.0 39.52
2020-07-27 39.22 37.91 38.2 38.96 459500.0 38.96
2020-07-24 38.65 36.31 36.93 37.81 978200.0 37.81
2020-07-23 40.62 38.0 40.39 38.07 713700.0 38.07
2020-07-22 40.75 39.32 40.7 40.54 879000.0 40.54
2020-07-21 42.36 40.77 41.4 41.34 930300.0 41.34
2020-07-20 41.07 39.46 39.61 40.93 1532300.0 40.93
2020-07-17 40.38 38.92 39.98 39.13 1718000.0 39.13
2020-07-16 40.4 38.7 39.73 39.8 767700.0 39.8
2020-07-15 41.6 39.73 41.41 40.66 1491500.0 40.66
2020-07-14 42.49 40.01 42.37 41.28 1792900.0 41.28
2020-07-13 46.22 42.45 45.94 42.63 924500.0 42.63
2020-07-10 45.36 44.12 45.28 44.57 813300.0 44.57
2020-07-09 47.51 45.24 47.49 45.99 1530100.0 45.99
2020-07-08 46.54 44.29 44.53 46.14 1286900.0 46.14
2020-07-07 44.7 42.32 43.33 43.77 845200.0 43.77
2020-07-06 45.0 42.56 44.77 43.6 1523400.0 43.6
2020-07-02 43.27 39.24 39.4 42.16 1772000.0 42.16
2020-07-01 39.65 38.47 38.5 38.77 625300.0 38.77
2020-06-30 39.38 38.2 38.77 38.45 605000.0 38.45
2020-06-29 39.19 37.73 39.11 38.47 700300.0 38.47
2020-06-26 40.48 39.06 40.36 39.36 778500.0 39.36
2020-06-25 40.43 38.97 39.59 40.36 667700.0 40.36
2020-06-24 40.98 39.14 39.84 39.85 1103900.0 39.85
2020-06-23 40.7 38.63 38.84 40.04 1669300.0 40.04
2020-06-22 40.38 37.19 39.87 37.8 2431600.0 37.8
2020-06-19 40.93 38.65 39.31 40.52 2705300.0 40.52
2020-06-18 39.55 37.55 38.0 37.99 2013200.0 37.99
2020-06-17 39.47 34.33 34.42 38.0 3323900.0 38.0
2020-06-16 35.2 33.59 34.77 34.07 724900.0 34.07
2020-06-15 34.25 32.49 32.59 33.86 433300.0 33.86
2020-06-12 33.87 32.67 32.83 33.42 813700.0 33.42
2020-06-11 32.6 31.57 32.38 32.03 966000.0 32.03
2020-06-10 34.64 32.39 32.84 33.89 1217600.0 33.89
2020-06-09 33.9 32.03 33.9 32.15 1266300.0 32.15
2020-06-08 35.09 34.08 35.0 34.25 1213300.0 34.25
2020-06-05 34.76 33.83 34.23 34.55 1900800.0 34.55
2020-06-04 34.31 32.43 34.2 33.23 1767400.0 33.23
2020-06-03 34.37 33.01 33.29 34.15 2538000.0 34.15
2020-06-02 34.55 31.18 31.19 32.49 7548100.0 32.49
2020-06-01 29.67 26.71 27.31 29.35 2524900.0 29.35
2020-05-29 26.64 25.69 26.1 26.49 2051400.0 26.49
2020-05-28 27.24 26.04 27.22 26.21 920700.0 26.21
2020-05-27 28.27 27.19 27.9 27.3 812600.0 27.3
2020-05-26 28.13 26.8 26.82 27.56 1696600.0 27.56
2020-05-22 28.59 25.74 28.42 26.06 3344800.0 26.06
2020-05-21 28.73 27.9 28.2 28.61 1123600.0 28.61
2020-05-20 31.23 28.78 30.43 29.24 1857100.0 29.24
2020-05-19 30.48 27.64 27.89 29.9 1901700.0 29.9
2020-05-18 27.76 27.21 27.67 27.48 867100.0 27.48
2020-05-15 27.44 26.35 26.85 26.53 598600.0 26.53
2020-05-14 27.25 25.93 27.0 27.13 1039000.0 27.13
2020-05-13 29.08 27.07 28.56 27.3 651300.0 27.3
2020-05-12 29.7 28.53 29.38 28.57 600800.0 28.57
2020-05-11 30.31 29.14 30.01 29.4 705900.0 29.4
2020-05-08 30.26 29.33 29.44 29.73 444200.0 29.73
2020-05-07 29.53 28.58 29.21 29.03 536000.0 29.03
2020-05-06 29.97 28.72 29.0 28.9 707300.0 28.9
2020-05-05 30.24 28.6 29.0 28.62 983900.0 28.62
2020-05-04 29.64 28.36 28.56 28.55 817800.0 28.55
2020-05-01 30.92 28.61 30.77 28.66 841200.0 28.66
2020-04-30 33.72 31.47 32.37 31.84 883300.0 31.84
2020-04-29 32.82 31.28 32.05 32.65 712200.0 32.65
2020-04-28 32.15 31.21 32.15 31.65 531000.0 31.65
2020-04-27 32.35 30.59 30.6 32.0 947900.0 32.0
2020-04-24 30.28 29.51 29.88 30.18 485600.0 30.18
2020-04-23 31.02 29.52 30.88 29.6 594200.0 29.6
2020-04-22 30.92 29.59 29.8 30.5 770300.0 30.5
2020-04-21 29.99 28.8 29.62 29.1 521600.0 29.1
2020-04-20 31.2 29.84 30.8 29.86 744900.0 29.86
2020-04-17 32.71 30.6 32.0 30.93 860100.0 30.93
2020-04-16 32.48 30.57 31.0 31.99 1174100.0 31.99
2020-04-15 30.65 29.54 29.99 30.44 508500.0 30.44
2020-04-14 31.24 30.0 30.0 30.33 765600.0 30.33
2020-04-13 30.16 29.52 29.88 29.98 615700.0 29.98
2020-04-09 30.27 29.11 29.64 29.96 963600.0 29.96
2020-04-08 29.66 28.72 28.91 29.34 605800.0 29.34
2020-04-07 30.73 28.59 29.74 28.91 1574600.0 28.91
2020-04-06 29.14 26.58 26.75 28.87 1209400.0 28.87
2020-04-03 27.31 25.38 26.7 26.04 697900.0 26.04
2020-04-02 28.06 26.22 27.52 26.48 891500.0 26.48
2020-04-01 28.41 27.05 27.12 27.81 855400.0 27.81
2020-03-31 28.0 26.0 26.0 27.94 904200.0 27.94
2020-03-30 27.38 25.71 27.1 26.49 1015900.0 26.49
2020-03-27 28.3 26.96 28.3 27.02 732500.0 27.02
2020-03-26 29.34 27.1 27.13 29.1 1134700.0 29.1
2020-03-25 28.04 26.14 26.25 27.79 1363800.0 27.79
2020-03-24 26.0 24.9 25.13 26.0 997900.0 26.0
2020-03-23 24.99 23.1 24.72 24.65 1194700.0 24.65
2020-03-20 26.87 24.75 26.87 24.97 1236200.0 24.97
2020-03-19 27.49 24.03 26.16 25.42 1698400.0 25.42
2020-03-18 28.02 23.7 23.98 26.41 3096900.0 26.41
2020-03-17 26.57 22.19 23.56 26.28 2859200.0 26.28
2020-03-16 27.8 22.89 24.35 22.96 2418800.0 22.96
2020-03-13 29.75 27.11 28.25 28.48 1655300.0 28.48
2020-03-12 29.75 27.32 28.46 28.1 1722400.0 28.1
2020-03-11 30.64 29.81 30.17 30.09 1206300.0 30.09
2020-03-10 31.47 30.33 31.01 30.78 1241700.0 30.78
2020-03-09 31.17 29.52 30.49 30.23 1149300.0 30.23
2020-03-06 32.56 31.83 32.25 32.5 1600800.0 32.5
2020-03-05 32.66 31.1 31.34 32.61 1551800.0 32.61
2020-03-04 31.79 30.77 31.58 31.55 1091800.0 31.55
2020-03-03 32.44 30.5 31.79 31.16 1106000.0 31.16
2020-03-02 31.98 30.9 31.59 31.55 1113600.0 31.55
2020-02-28 31.79 30.3 30.35 31.72 1333400.0 31.72
2020-02-27 31.79 30.17 31.2 31.49 1009500.0 31.49
2020-02-26 32.59 31.26 31.27 32.27 807600.0 32.27
2020-02-25 31.94 30.52 31.85 31.25 1219500.0 31.25
2020-02-24 32.24 31.07 31.56 31.51 927000.0 31.51
2020-02-21 33.22 31.79 32.61 33.18 707700.0 33.18
2020-02-20 33.4 32.05 32.94 32.58 791100.0 32.58
2020-02-19 33.22 32.39 33.02 32.93 649200.0 32.93
2020-02-18 33.59 32.38 32.8 32.39 979700.0 32.39