Baozun Inc.
BZUNNASDAQConsumer Cyclical● Active
$2.70
+$0.05(+1.70%)
Market Cap$156592134
P/E Ratio—
52W High$4.88
52W Low$2.07
Baozun Inc.（BZUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bzun · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.15
Jun 9, 2021
-92.9% from here
5-Year Low5Y
$1.90
Jan 17, 2024
+42.4% from low
IPO Priceadj.
$10.00
May 20, 2015
-73.0% since IPO
1 Year Ago
$2.80
Jun 9, 2025
-3.4% in 1Y
5 Years Ago
$35.85
Jun 8, 2021
-92.5% in 5Y
10 Years Ago
$7.15
Jun 8, 2016
-62.2% in 10Y
Historical Price Data · BZUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.71 | $2.79 | $2.69 | $2.71 | $2.71 | 199K | -0.18% |
| Jun 5, 2026 | $2.68 | $2.73 | $2.62 | $2.65 | $2.65 | 346K | -1.12% |
| Jun 4, 2026 | $2.64 | $2.70 | $2.60 | $2.67 | $2.67 | 143K | +1.14% |
| Jun 3, 2026 | $2.66 | $2.69 | $2.60 | $2.64 | $2.64 | 320K | -0.75% |
| Jun 2, 2026 | $2.73 | $2.75 | $2.59 | $2.68 | $2.68 | 231K | -1.83% |
| Jun 1, 2026 | $2.65 | $2.77 | $2.61 | $2.71 | $2.71 | 249K | +2.26% |
| May 29, 2026 | $2.54 | $2.61 | $2.52 | $2.59 | $2.59 | 255K | +1.97% |
| May 28, 2026 | $2.57 | $2.59 | $2.52 | $2.56 | $2.56 | 284K | -0.39% |
| May 27, 2026 | $2.60 | $2.60 | $2.51 | $2.53 | $2.53 | 225K | -2.69% |
| May 26, 2026 | $2.50 | $2.61 | $2.49 | $2.59 | $2.59 | 310K | +3.60% |
| May 22, 2026 | $2.46 | $2.55 | $2.44 | $2.50 | $2.50 | 366K | +1.63% |
| May 21, 2026 | $2.58 | $2.61 | $2.50 | $2.57 | $2.57 | 265K | -0.39% |
| May 20, 2026 | $2.79 | $2.80 | $2.50 | $2.54 | $2.54 | 629K | -8.96% |
| May 19, 2026 | $2.50 | $2.57 | $2.49 | $2.56 | $2.56 | 202K | +2.40% |
| May 18, 2026 | $2.50 | $2.56 | $2.47 | $2.50 | $2.50 | 188K | +0.00% |
| May 15, 2026 | $2.66 | $2.67 | $2.45 | $2.46 | $2.46 | 597K | -7.52% |
| May 14, 2026 | $2.75 | $2.75 | $2.66 | $2.70 | $2.70 | 214K | -1.82% |
| May 13, 2026 | $2.68 | $2.78 | $2.67 | $2.76 | $2.76 | 576K | +2.99% |
| May 12, 2026 | $2.68 | $2.72 | $2.66 | $2.68 | $2.68 | 195K | +0.00% |
| May 11, 2026 | $2.75 | $2.77 | $2.69 | $2.70 | $2.70 | 257K | -1.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BZUN
Jan 1 → Dec 31 · 6 years2026-1.6%$2.75 → $2.71
-1.6%
2025-2.9%$2.74 → $2.66
-2.9%
2024+0.7%$2.70 → $2.72
+0.7%
2023-51.1%$5.60 → $2.74
-51.1%
2022-61.8%$13.89 → $5.30
-61.8%
2021-62.0%$36.61 → $13.90
-62.0%
Best Year2024 · +0.7%
Worst Year2021 · -62.0%
Positive Years1 / 6
Avg Annual Return-29.8%
6Y Total Return-92.6%
6Y CAGR~-35.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in BZUN?
If you invested $1,000 in BZUN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$378
Total Return-62.2%
CAGR~-9.3% / yr
Profit$-622
Based on Jun 8, 2016 · $7.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Baozun Inc.（BZUN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BZUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BZUN 历史股价FMP 日线复权 OHLCV