Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
3.000
+0.260 (9.49%)
Nov 22, 2024, 4:00 PM EST - Market closed
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.80 | 3.00 | 2.57 | 3.00 | 3.00 | 12.36% | 10,521 |
| Nov 21, 2024 | 2.99 | 3.00 | 2.36 | 2.67 | 2.67 | -5.32% | 23,478 |
| Nov 20, 2024 | 3.00 | 3.20 | 2.82 | 2.82 | 2.82 | -8.44% | 12,038 |
| Nov 19, 2024 | 3.46 | 3.46 | 3.08 | 3.08 | 3.08 | -4.05% | 19,056 |
| Nov 18, 2024 | 3.40 | 3.43 | 3.00 | 3.21 | 3.21 | -4.18% | 14,812 |
| Nov 15, 2024 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -3.46% | 799 |
| Nov 14, 2024 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | 0.58% | 1,291 |
| Nov 13, 2024 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -4.17% | 927 |
| Nov 12, 2024 | 3.50 | 3.60 | 3.15 | 3.60 | 3.60 | -1.37% | 3,265 |
| Nov 11, 2024 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | -0.27% | 1,903 |
| Nov 8, 2024 | 3.66 | 3.66 | 3.41 | 3.66 | 3.66 | 1.67% | 1,636 |
| Nov 7, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -1.91% | 1,713 |
| Nov 6, 2024 | 3.60 | 3.67 | 3.35 | 3.67 | 3.67 | -0.27% | 1,923 |
| Nov 5, 2024 | 3.50 | 3.68 | 3.47 | 3.68 | 3.68 | 5.14% | 3,229 |
| Nov 4, 2024 | 3.30 | 3.64 | 3.30 | 3.50 | 3.50 | - | 2,071 |
| Nov 1, 2024 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 1.39% | 4,356 |
| Oct 31, 2024 | 3.24 | 3.50 | 3.18 | 3.45 | 3.45 | 9.59% | 5,279 |
| Oct 30, 2024 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.32% | 1,765 |
| Oct 29, 2024 | 3.18 | 3.18 | 3.00 | 3.16 | 3.16 | 0.96% | 11,579 |
| Oct 28, 2024 | 3.28 | 3.28 | 3.05 | 3.13 | 3.13 | -1.26% | 7,896 |
| Oct 25, 2024 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -4.58% | 3,420 |
| Oct 24, 2024 | 3.49 | 3.49 | 3.31 | 3.32 | 3.32 | -0.84% | 2,096 |
| Oct 23, 2024 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -3.46% | 1,033 |
| Oct 22, 2024 | 3.50 | 3.50 | 3.35 | 3.47 | 3.47 | -3.88% | 1,240 |
| Oct 21, 2024 | 3.28 | 3.61 | 3.28 | 3.61 | 3.61 | 16.45% | 2,903 |
| Oct 18, 2024 | 3.49 | 3.49 | 3.10 | 3.10 | 3.10 | -14.93% | 2,963 |
| Oct 17, 2024 | 3.40 | 3.64 | 3.25 | 3.64 | 3.64 | 7.18% | 1,835 |
| Oct 16, 2024 | 3.90 | 3.90 | 3.01 | 3.40 | 3.40 | -9.09% | 18,725 |
| Oct 15, 2024 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -1.58% | 1,240 |
| Oct 14, 2024 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | 3.97% | 1,821 |
| Oct 11, 2024 | 3.85 | 3.87 | 3.66 | 3.66 | 3.66 | -3.31% | 1,171 |
| Oct 10, 2024 | 3.90 | 3.90 | 3.61 | 3.78 | 3.78 | 0.80% | 2,241 |
| Oct 9, 2024 | 3.81 | 3.88 | 3.60 | 3.75 | 3.75 | 3.31% | 3,210 |
| Oct 8, 2024 | 3.80 | 3.80 | 3.60 | 3.63 | 3.63 | -5.96% | 3,086 |
| Oct 7, 2024 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -1.03% | 1,603 |
| Oct 4, 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 0.52% | 496 |
| Oct 3, 2024 | 3.92 | 3.92 | 3.71 | 3.88 | 3.88 | 0.26% | 4,071 |
| Oct 2, 2024 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | 4.03% | 1,031 |
| Oct 1, 2024 | 3.81 | 3.81 | 3.64 | 3.72 | 3.72 | 1.33% | 1,455 |
| Sep 30, 2024 | 3.85 | 3.85 | 3.56 | 3.67 | 3.67 | 2.83% | 2,711 |
| Sep 27, 2024 | 3.77 | 3.77 | 3.57 | 3.57 | 3.57 | -0.89% | 12,549 |
| Sep 26, 2024 | 3.87 | 3.87 | 3.60 | 3.60 | 3.60 | -2.12% | 2,620 |
| Sep 25, 2024 | 3.87 | 3.92 | 3.67 | 3.68 | 3.68 | -4.91% | 7,567 |
| Sep 24, 2024 | 3.94 | 3.95 | 3.66 | 3.87 | 3.87 | -2.03% | 8,450 |
| Sep 23, 2024 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -0.75% | 1,230 |
| Sep 20, 2024 | 4.07 | 4.07 | 3.98 | 3.98 | 3.98 | 1.53% | 1,277 |
| Sep 19, 2024 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | 5.66% | 1,495 |
| Sep 18, 2024 | 3.97 | 3.97 | 3.71 | 3.71 | 3.71 | 0.54% | 4,080 |
| Sep 17, 2024 | 3.99 | 4.09 | 3.69 | 3.69 | 3.69 | -5.36% | 4,265 |
| Sep 16, 2024 | 3.90 | 3.95 | 3.55 | 3.90 | 3.90 | 2.07% | 3,203 |
| Sep 13, 2024 | 3.92 | 3.92 | 3.75 | 3.82 | 3.82 | -2.80% | 2,347 |
| Sep 12, 2024 | 3.75 | 3.93 | 3.75 | 3.93 | 3.93 | 6.79% | 2,012 |
| Sep 11, 2024 | 3.99 | 3.99 | 3.65 | 3.68 | 3.68 | -10.02% | 4,340 |
| Sep 10, 2024 | 3.83 | 4.09 | 3.66 | 4.09 | 4.09 | 6.68% | 15,860 |
| Sep 9, 2024 | 3.95 | 3.95 | 3.60 | 3.83 | 3.83 | -0.16% | 2,257 |
| Sep 6, 2024 | 3.63 | 3.88 | 3.26 | 3.84 | 3.84 | 16.01% | 15,290 |
| Sep 5, 2024 | 3.24 | 3.71 | 3.15 | 3.31 | 3.31 | -5.97% | 9,942 |
| Sep 4, 2024 | 3.34 | 3.80 | 2.92 | 3.52 | 3.52 | 5.39% | 27,546 |
| Sep 3, 2024 | 3.05 | 3.42 | 2.67 | 3.34 | 3.34 | 1.21% | 290,164 |
| Aug 30, 2024 | 3.95 | 3.95 | 3.20 | 3.30 | 3.30 | -12.47% | 4,819 |
| Aug 29, 2024 | 3.77 | 3.77 | 3.50 | 3.77 | 3.77 | 2.72% | 4,624 |
| Aug 28, 2024 | 4.00 | 4.00 | 3.65 | 3.67 | 3.67 | -9.63% | 3,166 |
| Aug 27, 2024 | 4.05 | 4.06 | 3.86 | 4.06 | 4.06 | 7.38% | 1,455 |
| Aug 26, 2024 | 3.78 | 3.96 | 3.72 | 3.78 | 3.78 | -0.47% | 1,976 |
| Aug 23, 2024 | 3.89 | 3.93 | 3.75 | 3.80 | 3.80 | -2.56% | 1,808 |
| Aug 22, 2024 | 4.09 | 4.09 | 3.68 | 3.90 | 3.90 | -4.18% | 4,444 |
| Aug 21, 2024 | 4.00 | 4.23 | 3.80 | 4.07 | 4.07 | 1.75% | 18,704 |
| Aug 20, 2024 | 3.59 | 4.00 | 3.59 | 4.00 | 4.00 | 2.83% | 3,162 |
| Aug 19, 2024 | 3.66 | 3.95 | 3.66 | 3.89 | 3.89 | 8.96% | 1,950 |
| Aug 16, 2024 | 3.46 | 3.85 | 3.42 | 3.57 | 3.57 | 2.00% | 25,713 |
| Aug 15, 2024 | 3.94 | 3.94 | 3.50 | 3.50 | 3.50 | -11.39% | 1,543 |
| Aug 14, 2024 | 3.85 | 3.95 | 3.31 | 3.95 | 3.95 | 10.96% | 4,261 |
| Aug 13, 2024 | 3.67 | 3.87 | 3.56 | 3.56 | 3.56 | -0.84% | 1,221 |
| Aug 12, 2024 | 3.34 | 3.63 | 3.34 | 3.59 | 3.59 | 10.12% | 7,355 |
| Aug 9, 2024 | 3.34 | 3.78 | 3.22 | 3.26 | 3.26 | -1.21% | 14,200 |
| Aug 8, 2024 | 3.47 | 3.71 | 3.30 | 3.30 | 3.30 | -4.90% | 8,360 |
| Aug 7, 2024 | 4.04 | 4.04 | 3.46 | 3.47 | 3.47 | -13.03% | 9,502 |
| Aug 6, 2024 | 3.68 | 4.03 | 3.68 | 3.99 | 3.99 | 3.37% | 2,293 |
| Aug 5, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.31% | 1,155 |
| Aug 2, 2024 | 3.85 | 4.02 | 3.80 | 3.81 | 3.81 | -0.78% | 1,877 |
| Aug 1, 2024 | 3.84 | 3.91 | 3.78 | 3.84 | 3.84 | -4.71% | 2,352 |
| Jul 31, 2024 | 3.62 | 4.03 | 3.59 | 4.03 | 4.03 | 5.50% | 3,403 |
| Jul 30, 2024 | 3.66 | 4.00 | 3.62 | 3.82 | 3.82 | 2.14% | 1,715 |
| Jul 29, 2024 | 3.55 | 4.04 | 3.26 | 3.74 | 3.74 | 0.81% | 11,076 |
| Jul 26, 2024 | 3.67 | 3.71 | 3.43 | 3.71 | 3.71 | 2.06% | 5,603 |
| Jul 25, 2024 | 3.57 | 3.92 | 3.50 | 3.64 | 3.64 | 1.82% | 2,240 |
| Jul 24, 2024 | 3.34 | 4.03 | 3.34 | 3.57 | 3.57 | 3.48% | 9,229 |
| Jul 23, 2024 | 3.22 | 3.82 | 3.22 | 3.45 | 3.45 | 2.07% | 10,078 |
| Jul 22, 2024 | 3.35 | 3.45 | 3.15 | 3.38 | 3.38 | 2.11% | 10,100 |
| Jul 19, 2024 | 3.20 | 3.47 | 3.17 | 3.31 | 3.31 | 3.44% | 7,786 |
| Jul 18, 2024 | 3.21 | 3.26 | 3.16 | 3.20 | 3.20 | -0.62% | 4,452 |
| Jul 17, 2024 | 3.38 | 3.38 | 3.20 | 3.22 | 3.22 | -2.92% | 1,578 |
| Jul 16, 2024 | 3.72 | 3.72 | 2.98 | 3.32 | 3.32 | -3.29% | 17,973 |
| Jul 15, 2024 | 3.79 | 3.79 | 3.42 | 3.43 | 3.43 | -12.05% | 6,196 |
| Jul 12, 2024 | 3.23 | 3.90 | 2.99 | 3.90 | 3.90 | 29.53% | 15,548 |
| Jul 11, 2024 | 3.40 | 3.40 | 2.98 | 3.01 | 3.01 | -12.72% | 13,391 |
| Jul 10, 2024 | 3.87 | 3.87 | 3.11 | 3.45 | 3.45 | -8.00% | 5,542 |
| Jul 9, 2024 | 4.01 | 4.16 | 3.75 | 3.75 | 3.75 | -6.95% | 30,923 |
| Jul 8, 2024 | 4.10 | 4.23 | 4.02 | 4.03 | 4.03 | -0.62% | 5,369 |
| Jul 5, 2024 | 4.10 | 4.25 | 4.00 | 4.06 | 4.06 | 1.12% | 12,007 |