Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
0.9700
-0.0790 (-7.53%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.07 | 1.07 | 0.95 | 0.97 | 0.97 | -7.53% | 26,439 |
| Oct 16, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 0.10% | 6,501 |
| Oct 15, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 4.90% | 7,974 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 2.99% | 20,718 |
| Oct 13, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 28,341 |
| Oct 10, 2025 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 2.11% | 11,156 |
| Oct 9, 2025 | 0.96 | 0.99 | 0.90 | 0.97 | 0.97 | 1.36% | 17,851 |
| Oct 8, 2025 | 1.10 | 1.10 | 0.90 | 0.96 | 0.96 | -11.44% | 92,123 |
| Oct 7, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2,676 |
| Oct 6, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.46% | 5,304 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 1.48% | 12,803 |
| Oct 2, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 5,790 |
| Oct 1, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.00% | 11,711 |
| Sep 30, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | 1.00 | -3.85% | 9,592 |
| Sep 29, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 8,065 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 11,265 |
| Sep 25, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 0.99% | 15,648 |
| Sep 24, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -6.88% | 21,665 |
| Sep 23, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 3,015 |
| Sep 22, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | - | 4,896 |
| Sep 19, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 1.40% | 3,404 |
| Sep 18, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | -0.19% | 3,915 |
| Sep 17, 2025 | 1.09 | 1.10 | 1.00 | 1.08 | 1.08 | -1.19% | 58,010 |
| Sep 16, 2025 | 1.06 | 1.09 | 1.00 | 1.09 | 1.09 | 1.87% | 8,318 |
| 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 |