Skip to main content
Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
0.698
-0.012 (-1.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Zhibao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.700.650.700.70-1.65%114,571
Apr 27, 20260.690.730.670.710.71-3.22%63,642
Apr 24, 20260.690.770.690.730.731.89%66,981
Apr 23, 20260.760.790.670.720.72-7.48%244,548
Apr 22, 20260.780.840.740.780.78-0.26%179,628
Apr 21, 20260.900.980.780.780.78-7.02%290,484
Apr 20, 20260.871.100.810.840.84-4.66%149,846
Apr 17, 20261.011.010.860.880.88-13.74%112,797
Apr 16, 20261.011.020.841.021.02-8.93%157,985
Apr 15, 20260.881.190.881.121.1223.08%606,494
Apr 14, 20260.920.930.800.910.91-3.18%86,887
Apr 13, 20260.781.000.610.940.9423.67%1,393,059
Apr 10, 20260.780.780.740.760.762.56%995,051
Apr 9, 20260.790.790.740.740.741.33%3,620
Apr 8, 20260.770.820.730.730.73-2.43%7,492
Apr 7, 20260.740.780.730.750.753.38%10,876
Apr 6, 20260.730.750.720.730.730.50%10,983
Apr 2, 20260.740.750.720.720.72-1.35%64,246
Apr 1, 20260.760.840.730.730.73-2.62%123,340
Mar 31, 20260.810.810.730.750.75-0.79%88,784
Mar 30, 20260.790.840.720.760.76-4.18%90,106
Mar 27, 20260.820.850.770.790.793.54%169,789
Mar 26, 20260.760.960.760.760.76-4.98%148,484
Mar 25, 20260.800.830.760.800.803.84%39,624
Mar 24, 20260.830.980.770.770.77-2.08%48,207
Mar 23, 20260.800.800.780.790.793.00%4,872
Mar 20, 20260.770.810.770.770.770.41%2,591
Mar 19, 20260.750.800.750.760.760.04%3,223
Mar 18, 20260.760.860.760.760.76-1.85%72,794
Mar 17, 20260.820.850.780.780.78-4.00%71,725
Mar 16, 20260.890.890.810.810.81-7.06%64,813
Mar 13, 20260.950.980.870.870.87-12.74%217,236
Mar 12, 20260.961.020.871.001.002.98%213,813
Mar 11, 20261.061.100.900.970.97-8.49%387,264
Mar 10, 20261.111.120.971.061.06-7.02%221,393
Mar 9, 20261.041.210.951.141.145.56%128,118
Mar 6, 20261.051.080.881.081.08-1.82%104,559
Mar 5, 20261.011.110.861.101.104.76%37,587
Mar 4, 20261.081.100.791.051.05-4.55%450,614
Mar 3, 20261.031.180.981.101.106.80%401,180
Mar 2, 20260.691.040.691.031.0353.89%2,978,343
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%187,999
Feb 19, 20260.830.830.750.760.76-4.97%91,798
Feb 18, 20260.840.890.780.800.80-6.91%128,976
Feb 17, 20260.820.920.760.860.865.39%377,486
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%121,499
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%269,752
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%34,303
Jan 23, 20260.930.960.910.950.952.90%62,079
Jan 22, 20260.900.940.840.930.93-1.47%129,962
Jan 21, 20260.950.950.890.940.94-0.34%21,878
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%80,505
Jan 12, 20261.081.080.900.960.96-9.17%105,651
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