Zhibao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.78	0.95	0.65	0.67	0.67	-15.96%	339,490
Jun 2, 2026	0.81	0.91	0.71	0.80	0.80	-2.66%	236,600
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%	185,212
May 28, 2026	1.04	1.05	0.91	0.99	0.99	-0.10%	181,563
May 27, 2026	1.04	1.14	0.92	0.99	0.99	-4.81%	326,264
May 26, 2026	0.94	1.05	0.86	1.04	1.04	4.00%	141,246
May 22, 2026	0.80	1.00	0.79	1.00	1.00	23.15%	652,062
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%	281,565
May 19, 2026	0.84	0.87	0.75	0.87	0.87	2.90%	185,124
May 18, 2026	0.76	0.87	0.70	0.84	0.84	12.65%	149,743
May 15, 2026	0.63	1.01	0.61	0.75	0.75	9.28%	2,456,391
May 14, 2026	0.70	0.72	0.62	0.68	0.68	-5.15%	204,374
May 13, 2026	0.67	0.73	0.63	0.72	0.72	4.38%	294,222
May 12, 2026	0.66	0.77	0.61	0.69	0.69	-10.50%	317,368
May 11, 2026	0.59	0.77	0.58	0.77	0.77	13.30%	3,382,997
May 8, 2026	0.72	0.80	0.63	0.68	0.68	9.69%	173,808
May 7, 2026	0.71	0.72	0.62	0.62	0.62	-3.62%	107,412
May 6, 2026	0.72	0.72	0.64	0.64	0.64	-7.29%	226,590
May 5, 2026	0.72	0.72	0.65	0.69	0.69	-0.04%	106,277
May 4, 2026	0.72	0.75	0.69	0.69	0.69	-0.86%	6,209
May 1, 2026	0.68	0.80	0.66	0.70	0.70	5.13%	186,433
Apr 30, 2026	0.65	0.71	0.64	0.67	0.67	2.49%	14,274
Apr 29, 2026	0.67	0.71	0.65	0.65	0.65	-6.90%	117,815
Apr 28, 2026	0.70	0.70	0.65	0.70	0.70	-1.65%	114,573
Apr 27, 2026	0.69	0.73	0.67	0.71	0.71	-3.22%	63,642
Apr 24, 2026	0.69	0.77	0.69	0.73	0.73	1.89%	66,981
Apr 23, 2026	0.76	0.79	0.67	0.72	0.72	-7.48%	244,548
Apr 22, 2026	0.78	0.84	0.74	0.78	0.78	-0.26%	179,628
Apr 21, 2026	0.90	0.98	0.78	0.78	0.78	-7.02%	290,484
Apr 20, 2026	0.87	1.10	0.81	0.84	0.84	-4.66%	149,846
Apr 17, 2026	1.01	1.01	0.86	0.88	0.88	-13.74%	112,797
Apr 16, 2026	1.01	1.02	0.84	1.02	1.02	-8.93%	157,985
Apr 15, 2026	0.88	1.19	0.88	1.12	1.12	23.08%	606,494
Apr 14, 2026	0.92	0.93	0.80	0.91	0.91	-3.18%	86,887
Apr 13, 2026	0.78	1.00	0.61	0.94	0.94	23.67%	1,393,059
Apr 10, 2026	0.78	0.78	0.74	0.76	0.76	2.56%	995,051
Apr 9, 2026	0.79	0.79	0.74	0.74	0.74	1.33%	3,620
Apr 8, 2026	0.77	0.82	0.73	0.73	0.73	-2.43%	7,492
Apr 7, 2026	0.74	0.78	0.73	0.75	0.75	3.38%	10,876
Apr 6, 2026	0.73	0.75	0.72	0.73	0.73	0.50%	10,983
Apr 2, 2026	0.74	0.75	0.72	0.72	0.72	-1.35%	64,246
Apr 1, 2026	0.76	0.84	0.73	0.73	0.73	-2.62%	123,340
Mar 31, 2026	0.81	0.81	0.73	0.75	0.75	-0.79%	88,784
Mar 30, 2026	0.79	0.84	0.72	0.76	0.76	-4.18%	90,106
Mar 27, 2026	0.82	0.85	0.77	0.79	0.79	3.54%	169,789
Mar 26, 2026	0.76	0.96	0.76	0.76	0.76	-4.98%	148,484
Mar 25, 2026	0.80	0.83	0.76	0.80	0.80	3.84%	39,624
Mar 24, 2026	0.83	0.98	0.77	0.77	0.77	-2.08%	48,207