Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.070
+0.005 (0.47%)
At close: Sep 15, 2025, 4:00 PM EDT
1.080
+0.010 (0.93%)
After-hours: Sep 15, 2025, 4:10 PM EDT
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.07 | 1.09 | 1.00 | 1.07 | 1.07 | 0.47% | 14,059 |
| Sep 12, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 8,278 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.90% | 15,923 |
| Sep 10, 2025 | 1.08 | 1.12 | 1.04 | 1.06 | 1.06 | -3.21% | 30,427 |
| Sep 9, 2025 | 1.00 | 1.23 | 0.97 | 1.09 | 1.09 | 4.81% | 120,691 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 352,273 |
| Sep 5, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 4,949 |
| Sep 4, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 2,240 |
| Sep 3, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | - | 6,674 |
| Sep 2, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 5,423 |
| Aug 29, 2025 | 1.03 | 1.11 | 1.01 | 1.05 | 1.05 | 3.96% | 71,349 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -0.49% | 25,090 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 17,751 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 2,627 |
| Aug 25, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | - | 22,775 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 9,435 |
| Aug 21, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.49% | 6,661 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -1.46% | 5,202 |
| Aug 19, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 8,113 |
| Aug 18, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 12,306 |
| Aug 15, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 6,911 |
| Aug 14, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 4,315 |
| Aug 13, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 8,268 |
| Aug 12, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 1.02% | 19,904 |
| Aug 11, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.93% | 11,150 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | - | 34,167 |
| Aug 7, 2025 | 1.01 | 1.06 | 0.99 | 1.03 | 1.03 | 0.98% | 42,979 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.94 | 1.02 | 1.02 | 2.00% | 23,119 |
| Aug 5, 2025 | 0.97 | 1.01 | 0.93 | 1.00 | 1.00 | - | 29,279 |
| Aug 4, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 2.04% | 30,066 |
| Aug 1, 2025 | 0.95 | 0.98 | 0.89 | 0.98 | 0.98 | 12.64% | 71,513 |
| Jul 31, 2025 | 0.89 | 0.93 | 0.86 | 0.87 | 0.87 | -5.06% | 28,539 |
| Jul 30, 2025 | 0.90 | 0.94 | 0.85 | 0.92 | 0.92 | 1.26% | 54,985 |
| Jul 29, 2025 | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -3.72% | 53,019 |
| Jul 28, 2025 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -2.08% | 18,424 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -3.96% | 72,795 |
| Jul 24, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.97% | 16,398 |
| Jul 23, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | - | 246,646 |
| Jul 22, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | - | 67,625 |
| Jul 21, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -2.94% | 98,229 |
| Jul 18, 2025 | 1.00 | 1.03 | 0.90 | 1.02 | 1.02 | 0.99% | 223,175 |
| Jul 17, 2025 | 1.02 | 1.04 | 0.93 | 1.01 | 1.01 | -0.98% | 299,691 |
| Jul 16, 2025 | 1.01 | 1.02 | 0.94 | 1.02 | 1.02 | 0.99% | 375,254 |
| Jul 15, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | - | 266,671 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | - | 70,860 |
| Jul 11, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 85,393 |
| Jul 10, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | 0.99% | 11,900 |
| Jul 9, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | - | 17,060 |
| Jul 8, 2025 | 0.93 | 1.01 | 0.90 | 1.01 | 1.01 | 12.22% | 22,498 |
| Jul 7, 2025 | 1.01 | 1.05 | 0.88 | 0.90 | 0.90 | -9.09% | 151,162 |