Skip to main content
Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.080
+0.093 (9.40%)
Dec 5, 2025, 4:00 PM EST - Market closed

Zhibao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.981.130.981.081.089.40%7,262
Dec 4, 20251.031.060.950.990.99-8.59%29,730
Dec 3, 20251.151.170.981.081.08-8.47%76,014
Dec 2, 20251.171.201.051.181.18-7.09%99,918
Dec 1, 20250.911.340.891.271.2735.11%350,476
Nov 28, 20250.940.980.870.940.94-3.29%136,376
Nov 26, 20250.930.980.810.970.974.46%157,995
Nov 25, 20251.001.000.860.930.93-6.92%88,561
Nov 24, 20250.961.010.961.001.00-0.03%81,077
Nov 21, 20250.921.090.921.001.005.26%100,769
Nov 20, 20250.850.950.850.950.956.35%219,395
Nov 19, 20250.850.950.850.890.897.63%115,668
Nov 18, 20250.941.010.810.830.83-15.31%235,390
Nov 17, 20250.991.040.910.980.98-5.68%72,554
Nov 14, 20251.071.070.921.041.042.87%44,781
Nov 13, 20250.991.030.961.011.014.12%69,857
Nov 12, 20251.001.000.940.970.97-8,771
Nov 11, 20250.970.970.960.970.972.11%10,548
Nov 10, 20250.951.000.940.950.95-9,521
Nov 7, 20250.930.950.910.950.95-7,037
Nov 6, 20250.950.950.920.950.95-2,119
Nov 5, 20250.961.000.930.950.95-5.00%12,195
Nov 4, 20250.911.010.911.001.00-0.99%7,099
Nov 3, 20250.981.010.901.011.013.54%5,835
Oct 31, 20250.981.010.910.980.98-2.45%4,425
Oct 30, 20251.001.010.951.001.001.01%30,629
Oct 29, 20250.981.000.980.990.99-0.12%2,080
Oct 28, 20250.971.020.970.990.993.71%6,127
Oct 27, 20250.951.000.950.960.96-5.38%5,293
Oct 24, 20251.031.030.981.011.011.00%4,797
Oct 23, 20251.011.030.951.001.002.04%24,324
Oct 22, 20251.011.010.960.980.98-0.96%4,447
Oct 21, 20251.001.010.980.990.99-1.05%10,306
Oct 20, 20251.031.030.971.001.003.09%8,759
Oct 17, 20251.071.070.950.970.97-7.53%26,439
Oct 16, 20251.041.051.001.051.050.10%6,501
Oct 15, 20250.961.050.961.051.054.90%7,974
Oct 14, 20250.981.000.941.001.002.99%20,718
Oct 13, 20251.011.010.960.970.97-2.02%28,341
Oct 10, 20250.970.990.940.990.992.11%11,156
Oct 9, 20250.960.990.900.970.971.36%17,851
Oct 8, 20251.101.100.900.960.96-11.44%92,123
Oct 7, 20251.091.091.081.081.08-2,676
Oct 6, 20251.081.101.061.081.08-1.46%5,304
Oct 3, 20251.101.101.041.101.101.48%12,803
Oct 2, 20251.051.101.041.081.081.89%5,790
Oct 1, 20251.001.071.001.061.066.00%11,711
Sep 30, 20251.021.040.961.001.00-3.85%9,592
Sep 29, 20251.011.041.011.041.040.97%8,065
Sep 26, 20251.051.051.021.031.030.49%11,265
Sep 25, 20251.041.040.981.031.030.99%15,648
Sep 24, 20251.061.081.021.021.02-6.88%21,665
Sep 23, 20251.091.091.061.091.09-3,015
Sep 22, 20251.071.091.061.091.09-4,896
Sep 19, 20251.091.091.061.091.091.40%3,404
Sep 18, 20251.071.091.041.081.08-0.19%3,915
Sep 17, 20251.091.101.001.081.08-1.19%58,010
Sep 16, 20251.061.091.001.091.091.87%8,318
Sep 15, 20251.071.091.001.071.070.47%14,059
Sep 12, 20251.091.091.041.071.07-0.93%8,278
Sep 11, 20251.081.081.051.081.081.90%15,923
Sep 10, 20251.081.121.041.061.06-3.21%30,427
Sep 9, 20251.001.230.971.091.094.81%120,691
Sep 8, 20251.041.051.001.041.041.96%352,273
Sep 5, 20251.031.051.011.021.02-4,949
Sep 4, 20251.011.051.011.021.02-2.86%2,240
Sep 3, 20251.031.051.011.051.05-6,674
Sep 2, 20251.021.051.021.051.05-5,423
Aug 29, 20251.031.111.011.051.053.96%71,349
Aug 28, 20251.011.010.961.011.01-0.49%25,090
Aug 27, 20251.021.021.001.021.02-0.49%17,751
Aug 26, 20251.031.031.011.021.02-2,627
Aug 25, 20250.991.030.991.021.02-22,775
Aug 22, 20251.021.031.001.021.02-9,435
Aug 21, 20251.001.031.001.021.020.49%6,661
Aug 20, 20251.031.031.001.021.02-1.46%5,202
Aug 19, 20251.011.031.011.031.03-8,113
Aug 18, 20251.041.041.021.031.03-0.96%12,306
Aug 15, 20251.001.040.991.041.044.00%6,911
Aug 14, 20250.991.010.991.001.00-0.99%4,315
Aug 13, 20251.011.010.991.011.01-8,268
Aug 12, 20251.021.020.981.011.011.02%19,904
Aug 11, 20251.041.040.991.001.00-2.93%11,150
Aug 8, 20251.031.030.971.031.03-34,167
Aug 7, 20251.011.060.991.031.030.98%42,979
Aug 6, 20251.001.020.941.021.022.00%23,119
Aug 5, 20250.971.010.931.001.00-29,279
Aug 4, 20250.931.000.931.001.002.04%30,066
Aug 1, 20250.950.980.890.980.9812.64%71,513
Jul 31, 20250.890.930.860.870.87-5.06%28,539
Jul 30, 20250.900.940.850.920.921.26%54,985
Jul 29, 20250.940.960.890.910.91-3.72%53,019
Jul 28, 20250.960.990.940.940.94-2.08%18,424
Jul 25, 20251.001.000.940.960.96-3.96%72,795
Jul 24, 20251.011.010.971.001.000.97%16,398
Jul 23, 20250.970.990.950.990.99-246,646
Jul 22, 20250.991.010.940.990.99-67,625
Jul 21, 20251.021.030.960.990.99-2.94%98,229
Jul 18, 20251.001.030.901.021.020.99%223,175
Jul 17, 20251.021.040.931.011.01-0.98%299,691