Zhibao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.96	1.05	0.92	0.99	-	8.32%	102,867
Jan 28, 2026	0.99	0.99	0.91	0.91	0.91	-1.54%	53,137
Jan 27, 2026	0.99	0.99	0.93	0.93	0.93	0.01%	269,121
Jan 26, 2026	0.95	0.95	0.92	0.93	0.93	-2.80%	34,003
Jan 23, 2026	0.93	0.96	0.91	0.95	0.95	2.90%	60,260
Jan 22, 2026	0.90	0.94	0.84	0.93	0.93	-1.47%	129,962
Jan 21, 2026	0.95	0.95	0.89	0.94	0.94	-0.34%	21,778
Jan 20, 2026	0.92	0.95	0.91	0.95	0.95	-0.53%	11,832
Jan 16, 2026	0.97	0.98	0.91	0.95	0.95	-2.46%	49,188
Jan 15, 2026	0.94	0.98	0.91	0.97	0.97	-0.60%	21,677
Jan 14, 2026	0.96	0.98	0.90	0.98	0.98	4.52%	25,122
Jan 13, 2026	0.97	0.98	0.88	0.94	0.94	-2.63%	80,504
Jan 12, 2026	1.08	1.08	0.90	0.96	0.96	-9.17%	104,605
Jan 9, 2026	0.83	1.08	0.82	1.06	1.06	30.01%	400,290
Jan 8, 2026	0.88	0.88	0.80	0.82	0.82	-3.78%	102,140
Jan 7, 2026	0.85	0.88	0.77	0.85	0.85	0.27%	125,876
Jan 6, 2026	0.86	0.93	0.85	0.85	0.85	-3.54%	68,889
Jan 5, 2026	0.95	0.99	0.88	0.88	0.88	-3.02%	69,903
Jan 2, 2026	0.90	0.94	0.87	0.90	0.90	0.24%	16,281
Dec 31, 2025	0.83	0.92	0.80	0.90	0.90	8.57%	157,970
Dec 30, 2025	0.93	0.93	0.80	0.83	0.83	-8.99%	165,550
Dec 29, 2025	0.86	0.91	0.85	0.91	0.91	2.13%	20,274
Dec 26, 2025	0.87	0.93	0.86	0.89	0.89	1.05%	15,406
Dec 24, 2025	0.91	0.98	0.86	0.88	0.88	-9.59%	186,250
Dec 23, 2025	0.85	0.98	0.85	0.98	0.98	3.11%	11,788
Dec 22, 2025	0.89	0.95	0.81	0.95	0.95	6.51%	236,174
Dec 19, 2025	0.93	0.99	0.86	0.89	0.89	-6.32%	208,878
Dec 18, 2025	0.95	1.02	0.93	0.95	0.95	-3.55%	90,986
Dec 17, 2025	0.98	1.01	0.92	0.99	0.99	-2.48%	19,524
Dec 16, 2025	0.92	1.03	0.91	1.01	1.01	12.20%	33,821
Dec 15, 2025	1.05	1.07	0.90	0.90	0.90	-17.03%	135,040
Dec 12, 2025	0.92	1.17	0.89	1.09	1.09	17.93%	142,152
Dec 11, 2025	0.93	1.00	0.89	0.92	0.92	-8.00%	98,145
Dec 10, 2025	0.94	1.06	0.87	1.00	1.00	-3.75%	57,872
Dec 9, 2025	1.08	1.10	0.99	1.04	1.04	-1.52%	17,941
Dec 8, 2025	1.10	1.10	1.02	1.06	1.06	-2.31%	6,450
Dec 5, 2025	0.98	1.13	0.98	1.08	1.08	9.40%	7,316
Dec 4, 2025	1.03	1.06	0.95	0.99	0.99	-8.59%	29,744
Dec 3, 2025	1.15	1.17	0.98	1.08	1.08	-8.47%	76,014
Dec 2, 2025	1.17	1.20	1.05	1.18	1.18	-7.09%	100,129
Dec 1, 2025	0.91	1.34	0.89	1.27	1.27	35.11%	357,412
Nov 28, 2025	0.94	0.98	0.87	0.94	0.94	-3.29%	136,477
Nov 26, 2025	0.93	0.98	0.81	0.97	0.97	4.46%	158,005
Nov 25, 2025	1.00	1.00	0.86	0.93	0.93	-6.92%	88,561
Nov 24, 2025	0.96	1.01	0.96	1.00	1.00	-0.03%	81,077
Nov 21, 2025	0.92	1.09	0.92	1.00	1.00	5.26%	101,064
Nov 20, 2025	0.85	0.95	0.85	0.95	0.95	6.35%	219,395
Nov 19, 2025	0.85	0.95	0.85	0.89	0.89	7.63%	115,668
Nov 18, 2025	0.94	1.01	0.81	0.83	0.83	-15.31%	235,390
Nov 17, 2025	0.99	1.04	0.91	0.98	0.98	-5.68%	72,554