Skip to main content
Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.140
+0.060 (5.56%)
At close: Mar 9, 2026, 4:00 PM EDT
1.110
-0.030 (-2.63%)
After-hours: Mar 9, 2026, 6:35 PM EDT

Zhibao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.041.210.951.141.145.56%128,118
Mar 6, 20261.051.080.881.081.08-1.82%104,459
Mar 5, 20261.011.110.861.101.104.76%37,586
Mar 4, 20261.081.100.791.051.05-4.55%450,239
Mar 3, 20261.031.180.981.101.106.80%400,090
Mar 2, 20260.691.040.691.031.0353.89%2,875,697
Feb 27, 20260.690.730.640.670.67-3.21%50,580
Feb 26, 20260.750.760.670.690.69-1.65%46,335
Feb 25, 20260.730.810.700.700.700.43%107,671
Feb 24, 20260.730.730.700.700.70-4,834
Feb 23, 20260.770.770.700.700.70-5.90%60,112
Feb 20, 20260.750.830.660.740.74-2.07%187,934
Feb 19, 20260.830.830.750.760.76-4.97%91,498
Feb 18, 20260.840.890.780.800.80-6.91%128,976
Feb 17, 20260.820.920.760.860.865.39%377,286
Feb 13, 20260.890.890.800.810.81-5.79%229,824
Feb 12, 20260.850.890.780.860.867.98%226,217
Feb 11, 20260.840.900.800.800.80-4.62%84,548
Feb 10, 20260.860.950.820.840.84-2.87%108,946
Feb 9, 20260.900.920.850.860.86-1.79%88,140
Feb 6, 20260.980.980.870.880.88-1.78%165,493
Feb 5, 20260.920.970.850.900.90-4.08%179,154
Feb 4, 20260.990.990.870.930.93-0.76%121,145
Feb 3, 20260.931.000.930.940.94-3.74%17,727
Feb 2, 20261.001.000.930.980.98-2.17%144,368
Jan 30, 20260.991.020.971.001.000.50%36,759
Jan 29, 20260.961.050.921.001.008.86%268,980
Jan 28, 20260.990.990.910.910.91-1.54%53,137
Jan 27, 20260.990.990.930.930.930.01%269,121
Jan 26, 20260.950.950.920.930.93-2.80%34,003
Jan 23, 20260.930.960.910.950.952.90%60,260
Jan 22, 20260.900.940.840.930.93-1.47%129,962
Jan 21, 20260.950.950.890.940.94-0.34%21,778
Jan 20, 20260.920.950.910.950.95-0.53%11,832
Jan 16, 20260.970.980.910.950.95-2.46%49,188
Jan 15, 20260.940.980.910.970.97-0.60%21,677
Jan 14, 20260.960.980.900.980.984.52%25,122
Jan 13, 20260.970.980.880.940.94-2.63%80,504
Jan 12, 20261.081.080.900.960.96-9.17%104,605
Jan 9, 20260.831.080.821.061.0630.01%400,290
Jan 8, 20260.880.880.800.820.82-3.78%102,140
Jan 7, 20260.850.880.770.850.850.27%125,876
Jan 6, 20260.860.930.850.850.85-3.54%68,889
Jan 5, 20260.950.990.880.880.88-3.02%69,903
Jan 2, 20260.900.940.870.900.900.24%16,281
Dec 31, 20250.830.920.800.900.908.57%157,970
Dec 30, 20250.930.930.800.830.83-8.99%165,550
Dec 29, 20250.860.910.850.910.912.13%20,274
Dec 26, 20250.870.930.860.890.891.05%15,406
Dec 24, 20250.910.980.860.880.88-9.59%186,250
Dec 23, 20250.850.980.850.980.983.11%11,788
Dec 22, 20250.890.950.810.950.956.51%236,174
Dec 19, 20250.930.990.860.890.89-6.32%208,878
Dec 18, 20250.951.020.930.950.95-3.55%90,986
Dec 17, 20250.981.010.920.990.99-2.48%19,524
Dec 16, 20250.921.030.911.011.0112.20%33,821
Dec 15, 20251.051.070.900.900.90-17.03%135,040
Dec 12, 20250.921.170.891.091.0917.93%142,152
Dec 11, 20250.931.000.890.920.92-8.00%98,145
Dec 10, 20250.941.060.871.001.00-3.75%57,872
Dec 9, 20251.081.100.991.041.04-1.52%17,941
Dec 8, 20251.101.101.021.061.06-2.31%6,450
Dec 5, 20250.981.130.981.081.089.40%7,316
Dec 4, 20251.031.060.950.990.99-8.59%29,744
Dec 3, 20251.151.170.981.081.08-8.47%76,014
Dec 2, 20251.171.201.051.181.18-7.09%100,129
Dec 1, 20250.911.340.891.271.2735.11%357,412
Nov 28, 20250.940.980.870.940.94-3.29%136,477
Nov 26, 20250.930.980.810.970.974.46%158,005
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%101,064
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