Zhibao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.28	0.35	0.18	0.20	0.20	16.00%	376,130,124
Jul 30, 2026	0.16	0.19	0.16	0.17	0.17	8.49%	5,690,131
Jul 29, 2026	0.16	0.16	0.15	0.16	0.16	-4.50%	1,498,083
Jul 28, 2026	0.18	0.18	0.16	0.17	0.17	-6.72%	2,312,619
Jul 27, 2026	0.18	0.19	0.16	0.18	0.18	-7.85%	2,836,452
Jul 24, 2026	0.24	0.24	0.19	0.19	0.19	-23.20%	6,231,473
Jul 23, 2026	0.21	0.29	0.21	0.25	0.25	-3.74%	26,644,052
Jul 22, 2026	0.17	0.42	0.16	0.26	0.26	44.75%	495,961,792
Jul 21, 2026	0.19	0.19	0.15	0.18	0.18	-3.26%	1,926,809
Jul 20, 2026	0.20	0.20	0.17	0.19	0.19	-17.03%	2,589,787
Jul 17, 2026	0.24	0.24	0.21	0.23	0.23	-11.15%	2,029,308
Jul 16, 2026	0.23	0.26	0.23	0.25	0.25	-11.57%	3,244,997
Jul 15, 2026	0.26	0.29	0.25	0.29	0.29	-4.40%	3,386,531
Jul 14, 2026	0.26	0.31	0.24	0.30	0.30	3.70%	7,466,255
Jul 13, 2026	0.32	0.33	0.25	0.29	0.29	-31.69%	15,347,068
Jul 10, 2026	0.53	0.58	0.38	0.42	0.42	43.18%	325,248,655
Jul 9, 2026	0.28	0.48	0.23	0.30	0.30	1.68%	57,306,944
Jul 8, 2026	0.43	0.45	0.23	0.29	0.29	-32.96%	1,247,722
Jul 7, 2026	0.42	0.50	0.42	0.43	0.43	3.14%	25,810
Jul 6, 2026	0.45	0.46	0.41	0.42	0.42	-4.43%	67,696
Jul 2, 2026	0.50	0.53	0.44	0.44	0.44	-2.87%	452,897
Jul 1, 2026	0.41	0.49	0.40	0.45	0.45	10.64%	89,724
Jun 30, 2026	0.46	0.51	0.40	0.41	0.41	-11.79%	266,110
Jun 29, 2026	0.53	0.58	0.45	0.46	0.46	-10.82%	188,634
Jun 26, 2026	0.50	0.56	0.48	0.52	0.52	1.38%	28,671
Jun 25, 2026	0.46	0.55	0.44	0.51	0.51	11.23%	295,169
Jun 24, 2026	0.53	0.54	0.46	0.46	0.46	-11.90%	189,983
Jun 23, 2026	0.54	0.57	0.51	0.52	0.52	-4.38%	94,910
Jun 22, 2026	0.56	0.59	0.54	0.55	0.55	-5.43%	69,903
Jun 18, 2026	0.59	0.60	0.52	0.58	0.58	-2.52%	164,075
Jun 17, 2026	0.63	0.63	0.55	0.60	0.60	-2.62%	261,533
Jun 16, 2026	0.58	0.63	0.55	0.61	0.61	0.33%	370,589
Jun 15, 2026	0.59	0.61	0.56	0.61	0.61	-2.72%	141,839
Jun 12, 2026	0.62	0.64	0.59	0.63	0.63	-5.30%	151,768
Jun 11, 2026	0.62	0.67	0.58	0.66	0.66	1.69%	891,975
Jun 10, 2026	0.69	0.74	0.63	0.65	0.65	-2.24%	336,178
Jun 9, 2026	0.66	0.74	0.62	0.66	0.66	-1.61%	568,527
Jun 8, 2026	0.65	0.72	0.65	0.68	0.68	1.35%	699,057
Jun 5, 2026	0.69	0.81	0.62	0.67	0.67	-0.49%	592,332
Jun 4, 2026	0.66	0.79	0.65	0.67	0.67	-0.36%	449,591
Jun 3, 2026	0.78	0.95	0.65	0.67	0.67	-15.96%	340,608
Jun 2, 2026	0.81	0.91	0.71	0.80	0.80	-2.66%	236,790
Jun 1, 2026	0.96	0.96	0.78	0.82	0.82	-8.31%	163,596
May 29, 2026	0.96	0.97	0.83	0.90	0.90	-9.34%	185,422
May 28, 2026	1.04	1.05	0.91	0.99	0.99	-0.10%	182,663
May 27, 2026	1.04	1.14	0.92	0.99	0.99	-4.81%	326,368
May 26, 2026	0.94	1.05	0.86	1.04	1.04	4.00%	142,377
May 22, 2026	0.80	1.00	0.79	1.00	1.00	23.15%	665,128
May 21, 2026	0.79	0.88	0.79	0.81	0.81	0.87%	12,032
May 20, 2026	0.84	0.88	0.72	0.81	0.81	-6.95%	283,995