Zhibao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.50	0.56	0.48	0.52	0.52	1.38%	28,661
Jun 25, 2026	0.46	0.55	0.44	0.51	0.51	11.23%	293,902
Jun 24, 2026	0.53	0.54	0.46	0.46	0.46	-11.90%	189,258
Jun 23, 2026	0.54	0.57	0.51	0.52	0.52	-4.38%	89,028
Jun 22, 2026	0.56	0.59	0.54	0.55	0.55	-5.43%	67,887
Jun 18, 2026	0.59	0.60	0.52	0.58	0.58	-2.52%	164,075
Jun 17, 2026	0.63	0.63	0.55	0.60	0.60	-2.62%	261,533
Jun 16, 2026	0.58	0.63	0.55	0.61	0.61	0.33%	370,589
Jun 15, 2026	0.59	0.61	0.56	0.61	0.61	-2.72%	141,839
Jun 12, 2026	0.62	0.64	0.59	0.63	0.63	-5.30%	151,768
Jun 11, 2026	0.62	0.67	0.58	0.66	0.66	1.69%	891,975
Jun 10, 2026	0.69	0.74	0.63	0.65	0.65	-2.24%	336,178
Jun 9, 2026	0.66	0.74	0.62	0.66	0.66	-1.61%	568,527
Jun 8, 2026	0.65	0.72	0.65	0.68	0.68	1.35%	699,057
Jun 5, 2026	0.69	0.81	0.62	0.67	0.67	-0.49%	592,332
Jun 4, 2026	0.66	0.79	0.65	0.67	0.67	-0.36%	449,591
Jun 3, 2026	0.78	0.95	0.65	0.67	0.67	-15.96%	340,608
Jun 2, 2026	0.81	0.91	0.71	0.80	0.80	-2.66%	236,790
Jun 1, 2026	0.96	0.96	0.78	0.82	0.82	-8.31%	163,596
May 29, 2026	0.96	0.97	0.83	0.90	0.90	-9.34%	185,422
May 28, 2026	1.04	1.05	0.91	0.99	0.99	-0.10%	182,663
May 27, 2026	1.04	1.14	0.92	0.99	0.99	-4.81%	326,368
May 26, 2026	0.94	1.05	0.86	1.04	1.04	4.00%	142,377
May 22, 2026	0.80	1.00	0.79	1.00	1.00	23.15%	665,128
May 21, 2026	0.79	0.88	0.79	0.81	0.81	0.87%	12,032
May 20, 2026	0.84	0.88	0.72	0.81	0.81	-6.95%	283,995
May 19, 2026	0.84	0.87	0.75	0.87	0.87	2.90%	185,124
May 18, 2026	0.76	0.87	0.70	0.84	0.84	12.65%	150,399
May 15, 2026	0.63	1.01	0.61	0.75	0.75	9.28%	2,456,391
May 14, 2026	0.70	0.72	0.62	0.68	0.68	-5.15%	204,374
May 13, 2026	0.67	0.73	0.63	0.72	0.72	4.38%	294,222
May 12, 2026	0.66	0.77	0.61	0.69	0.69	-10.50%	317,368
May 11, 2026	0.59	0.77	0.58	0.77	0.77	13.30%	3,382,997
May 8, 2026	0.72	0.80	0.63	0.68	0.68	9.69%	173,808
May 7, 2026	0.71	0.72	0.62	0.62	0.62	-3.62%	107,412
May 6, 2026	0.72	0.72	0.64	0.64	0.64	-7.29%	226,590
May 5, 2026	0.72	0.72	0.65	0.69	0.69	-0.04%	106,277
May 4, 2026	0.72	0.75	0.69	0.69	0.69	-0.86%	6,209
May 1, 2026	0.68	0.80	0.66	0.70	0.70	5.13%	186,433
Apr 30, 2026	0.65	0.71	0.64	0.67	0.67	2.49%	14,274
Apr 29, 2026	0.67	0.71	0.65	0.65	0.65	-6.90%	117,815
Apr 28, 2026	0.70	0.70	0.65	0.70	0.70	-1.65%	114,573
Apr 27, 2026	0.69	0.73	0.67	0.71	0.71	-3.22%	63,642
Apr 24, 2026	0.69	0.77	0.69	0.73	0.73	1.89%	66,981
Apr 23, 2026	0.76	0.79	0.67	0.72	0.72	-7.48%	244,548
Apr 22, 2026	0.78	0.84	0.74	0.78	0.78	-0.26%	179,628
Apr 21, 2026	0.90	0.98	0.78	0.78	0.78	-7.02%	290,484
Apr 20, 2026	0.87	1.10	0.81	0.84	0.84	-4.66%	149,846
Apr 17, 2026	1.01	1.01	0.86	0.88	0.88	-13.74%	112,797
Apr 16, 2026	1.01	1.02	0.84	1.02	1.02	-8.93%	157,985
Apr 15, 2026	0.88	1.19	0.88	1.12	1.12	23.08%	606,494
Apr 14, 2026	0.92	0.93	0.80	0.91	0.91	-3.18%	86,887
Apr 13, 2026	0.78	1.00	0.61	0.94	0.94	23.67%	1,393,059
Apr 10, 2026	0.78	0.78	0.74	0.76	0.76	2.56%	995,051
Apr 9, 2026	0.79	0.79	0.74	0.74	0.74	1.33%	3,620
Apr 8, 2026	0.77	0.82	0.73	0.73	0.73	-2.43%	7,492
Apr 7, 2026	0.74	0.78	0.73	0.75	0.75	3.38%	10,876
Apr 6, 2026	0.73	0.75	0.72	0.73	0.73	0.50%	10,983
Apr 2, 2026	0.74	0.75	0.72	0.72	0.72	-1.35%	64,246
Apr 1, 2026	0.76	0.84	0.73	0.73	0.73	-2.62%	123,340
Mar 31, 2026	0.81	0.81	0.73	0.75	0.75	-0.79%	88,784
Mar 30, 2026	0.79	0.84	0.72	0.76	0.76	-4.18%	90,106
Mar 27, 2026	0.82	0.85	0.77	0.79	0.79	3.54%	169,789
Mar 26, 2026	0.76	0.96	0.76	0.76	0.76	-4.98%	148,484
Mar 25, 2026	0.80	0.83	0.76	0.80	0.80	3.84%	39,624
Mar 24, 2026	0.83	0.98	0.77	0.77	0.77	-2.08%	48,207
Mar 23, 2026	0.80	0.80	0.78	0.79	0.79	3.00%	4,872
Mar 20, 2026	0.77	0.81	0.77	0.77	0.77	0.41%	2,591
Mar 19, 2026	0.75	0.80	0.75	0.76	0.76	0.04%	3,223
Mar 18, 2026	0.76	0.86	0.76	0.76	0.76	-1.85%	72,794
Mar 17, 2026	0.82	0.85	0.78	0.78	0.78	-4.00%	71,725
Mar 16, 2026	0.89	0.89	0.81	0.81	0.81	-7.06%	64,813
Mar 13, 2026	0.95	0.98	0.87	0.87	0.87	-12.74%	217,236
Mar 12, 2026	0.96	1.02	0.87	1.00	1.00	2.98%	213,813
Mar 11, 2026	1.06	1.10	0.90	0.97	0.97	-8.49%	387,264
Mar 10, 2026	1.11	1.12	0.97	1.06	1.06	-7.02%	221,393
Mar 9, 2026	1.04	1.21	0.95	1.14	1.14	5.57%	128,118
Mar 6, 2026	1.05	1.08	0.88	1.08	1.08	-1.83%	104,559
Mar 5, 2026	1.01	1.11	0.86	1.10	1.10	4.77%	37,587
Mar 4, 2026	1.08	1.10	0.79	1.05	1.05	-4.55%	450,614
Mar 3, 2026	1.03	1.18	0.98	1.10	1.10	6.80%	401,180
Mar 2, 2026	0.69	1.04	0.69	1.03	1.03	53.89%	2,978,343
Feb 27, 2026	0.69	0.73	0.64	0.67	0.67	-3.21%	50,580
Feb 26, 2026	0.75	0.76	0.67	0.69	0.69	-1.65%	46,335
Feb 25, 2026	0.73	0.81	0.70	0.70	0.70	0.43%	107,671
Feb 24, 2026	0.73	0.73	0.70	0.70	0.70	-	4,834
Feb 23, 2026	0.77	0.77	0.70	0.70	0.70	-5.90%	60,112
Feb 20, 2026	0.75	0.83	0.66	0.74	0.74	-2.07%	187,999
Feb 19, 2026	0.83	0.83	0.75	0.76	0.76	-4.97%	91,798
Feb 18, 2026	0.84	0.89	0.78	0.80	0.80	-6.91%	128,976
Feb 17, 2026	0.82	0.92	0.76	0.86	0.86	5.39%	377,486
Feb 13, 2026	0.89	0.89	0.80	0.81	0.81	-5.79%	229,824
Feb 12, 2026	0.85	0.89	0.78	0.86	0.86	7.98%	226,217
Feb 11, 2026	0.84	0.90	0.80	0.80	0.80	-4.62%	84,548
Feb 10, 2026	0.86	0.95	0.82	0.84	0.84	-2.87%	108,946
Feb 9, 2026	0.90	0.92	0.85	0.86	0.86	-1.79%	88,140
Feb 6, 2026	0.98	0.98	0.87	0.88	0.88	-1.78%	165,493
Feb 5, 2026	0.92	0.97	0.85	0.90	0.90	-4.08%	179,154
Feb 4, 2026	0.99	0.99	0.87	0.93	0.93	-0.76%	121,499
Feb 3, 2026	0.93	1.00	0.93	0.94	0.94	-3.74%	17,727