Baozun Inc.
BZUNNASDAQConsumer Cyclical● Active
$2.68
+$0.03(+1.13%)
Market Cap$155720564
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
-93.0% from here
5-Year Low5Y
$1.90
Jan 17, 2024
+41.1% from low
IPO Priceadj.
$10.00
May 20, 2015
-73.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BZUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.71 | $2.79 | $2.67 | $2.68 | $2.68 | 289K | -1.11% |
| 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 years2026-2.5%$2.75 → $2.68
-2.5%
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-29.9%
6Y Total Return-92.7%
6Y CAGR~-35.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BZUN?
If you invested $1,000 in BZUN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$268
Total Return-73.2%
CAGR~-11.3% / yr
Profit$-732
Based on May 20, 2015 · $10.00Split & 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 $2.68。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