Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.020
-0.009 (-0.87%)
At close: May 30, 2025, 4:00 PM
1.030
+0.010 (0.97%)
After-hours: May 30, 2025, 7:57 PM EDT
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.87% | 60,735 |
| May 29, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.06% | 45,364 |
| May 28, 2025 | 1.04 | 1.11 | 1.00 | 1.04 | 1.04 | -2.80% | 108,237 |
| May 27, 2025 | 1.10 | 1.16 | 1.03 | 1.07 | 1.07 | 3.88% | 211,286 |
| May 23, 2025 | 1.10 | 1.13 | 1.03 | 1.03 | 1.03 | -4.63% | 180,748 |
| May 22, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 12,386 |
| May 21, 2025 | 1.14 | 1.14 | 1.03 | 1.09 | 1.09 | -1.80% | 268,951 |
| May 20, 2025 | 1.11 | 1.30 | 1.06 | 1.11 | 1.11 | 0.91% | 411,487 |
| May 19, 2025 | 1.11 | 1.22 | 1.06 | 1.10 | 1.10 | 2.80% | 265,476 |
| May 16, 2025 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 6,801 |
| May 15, 2025 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | - | 110,352 |
| May 14, 2025 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -7.14% | 61,059 |
| May 13, 2025 | 1.13 | 1.14 | 1.03 | 1.12 | 1.12 | -1.50% | 87,982 |
| May 12, 2025 | 1.13 | 1.22 | 1.08 | 1.14 | 1.14 | 0.62% | 183,802 |
| May 9, 2025 | 1.13 | 1.16 | 1.07 | 1.13 | 1.13 | 2.73% | 57,884 |
| May 8, 2025 | 1.02 | 1.12 | 1.01 | 1.10 | 1.10 | 10.00% | 80,457 |
| May 7, 2025 | 1.15 | 1.29 | 0.98 | 1.00 | 1.00 | -10.71% | 354,144 |
| May 6, 2025 | 1.25 | 1.34 | 1.11 | 1.12 | 1.12 | -8.20% | 355,473 |
| May 5, 2025 | 1.19 | 1.26 | 1.12 | 1.22 | 1.22 | -0.81% | 442,578 |
| May 2, 2025 | 1.11 | 1.27 | 1.07 | 1.23 | 1.23 | 10.31% | 294,748 |
| May 1, 2025 | 1.13 | 1.23 | 0.98 | 1.12 | 1.12 | -3.88% | 653,477 |
| Apr 30, 2025 | 1.32 | 1.32 | 1.05 | 1.16 | 1.16 | -3.33% | 314,974 |
| Apr 29, 2025 | 1.18 | 1.32 | 1.15 | 1.20 | 1.20 | 1.69% | 68,821 |
| Apr 28, 2025 | 1.09 | 1.22 | 1.07 | 1.18 | 1.18 | 7.27% | 120,732 |
| Apr 25, 2025 | 1.35 | 1.35 | 1.02 | 1.10 | 1.10 | -17.91% | 784,312 |
| Apr 24, 2025 | 1.29 | 1.39 | 1.15 | 1.34 | 1.34 | 2.29% | 384,041 |
| Apr 23, 2025 | 1.05 | 1.32 | 0.85 | 1.31 | 1.31 | 27.18% | 611,644 |
| Apr 22, 2025 | 1.08 | 1.08 | 0.94 | 1.03 | 1.03 | 0.98% | 207,763 |
| Apr 21, 2025 | 0.87 | 1.16 | 0.85 | 1.02 | 1.02 | 10.13% | 230,257 |
| Apr 17, 2025 | 0.99 | 1.11 | 0.85 | 0.93 | 0.93 | -8.66% | 899,650 |
| Apr 16, 2025 | 1.11 | 1.22 | 1.01 | 1.01 | 1.01 | -16.89% | 74,153 |
| Apr 15, 2025 | 1.03 | 1.26 | 0.87 | 1.22 | 1.22 | 7.96% | 776,375 |
| Apr 14, 2025 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | 10.78% | 115,366 |
| Apr 11, 2025 | 1.19 | 1.20 | 0.98 | 1.02 | 1.02 | -13.19% | 523,951 |
| Apr 10, 2025 | 1.22 | 1.22 | 1.09 | 1.18 | 1.18 | -2.08% | 69,096 |
| Apr 9, 2025 | 0.95 | 1.25 | 0.90 | 1.20 | 1.20 | 15.38% | 353,803 |
| Apr 8, 2025 | 0.97 | 1.12 | 0.95 | 1.04 | 1.04 | 0.48% | 203,095 |
| Apr 7, 2025 | 0.91 | 2.14 | 0.91 | 1.04 | 1.04 | 10.11% | 5,524,318 |
| Apr 4, 2025 | 1.08 | 1.11 | 0.88 | 0.94 | 0.94 | -15.47% | 125,387 |
| Apr 3, 2025 | 1.08 | 1.16 | 1.00 | 1.11 | 1.11 | -2.28% | 114,466 |
| Apr 2, 2025 | 1.23 | 1.23 | 1.06 | 1.14 | 1.14 | -2.74% | 41,332 |
| Apr 1, 2025 | 1.26 | 1.26 | 1.10 | 1.17 | 1.17 | 0.86% | 17,970 |
| Mar 31, 2025 | 1.22 | 1.27 | 1.06 | 1.16 | 1.16 | -4.92% | 20,327 |
| Mar 28, 2025 | 1.23 | 1.27 | 1.06 | 1.22 | 1.22 | 1.67% | 51,395 |
| Mar 27, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 26,508 |
| Mar 26, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 17,271 |
| Mar 25, 2025 | 1.31 | 1.39 | 1.25 | 1.31 | 1.31 | 2.99% | 23,904 |
| Mar 24, 2025 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | 4.26% | 7,689 |
| Mar 21, 2025 | 1.20 | 1.33 | 1.20 | 1.22 | 1.22 | -3.17% | 16,231 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | 5.00% | 8,794 |