Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
0.9000
-0.0565 (-5.90%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Zhibao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.101.100.900.960.96-11.44%92,023
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