Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.760
0.00 (0.00%)
Dec 27, 2024, 4:00 PM EST - Market closed
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.73 | 1.81 | 1.56 | 1.76 | 1.76 | 2.92% | 27,988 |
| Dec 26, 2024 | 1.88 | 1.88 | 1.67 | 1.71 | 1.71 | -6.04% | 53,958 |
| Dec 24, 2024 | 1.95 | 1.95 | 1.80 | 1.82 | 1.82 | -7.14% | 42,348 |
| Dec 23, 2024 | 2.00 | 2.00 | 1.74 | 1.96 | 1.96 | 3.70% | 50,281 |
| Dec 20, 2024 | 1.85 | 1.89 | 1.69 | 1.89 | 1.89 | 1.61% | 65,717 |
| Dec 19, 2024 | 1.79 | 1.94 | 1.69 | 1.86 | 1.86 | -3.63% | 73,507 |
| Dec 18, 2024 | 1.80 | 1.98 | 1.80 | 1.93 | 1.93 | -1.03% | 42,096 |
| Dec 17, 2024 | 2.10 | 2.20 | 1.58 | 1.95 | 1.95 | -9.72% | 147,624 |
| Dec 16, 2024 | 2.28 | 2.49 | 2.08 | 2.16 | 2.16 | -4.00% | 82,774 |
| Dec 13, 2024 | 2.42 | 2.44 | 2.25 | 2.25 | 2.25 | -11.07% | 59,827 |
| Dec 12, 2024 | 2.39 | 2.59 | 2.32 | 2.53 | 2.53 | 2.85% | 52,509 |
| Dec 11, 2024 | 2.21 | 2.49 | 2.05 | 2.46 | 2.46 | 11.82% | 137,274 |
| Dec 10, 2024 | 2.41 | 2.50 | 2.20 | 2.20 | 2.20 | -17.60% | 108,323 |
| Dec 9, 2024 | 2.45 | 2.73 | 2.29 | 2.67 | 2.67 | -4.30% | 422,228 |
| Dec 6, 2024 | 3.99 | 4.27 | 2.55 | 2.79 | 2.79 | 9.41% | 10,743,342 |
| Dec 5, 2024 | 2.47 | 2.62 | 2.18 | 2.55 | 2.55 | 2.82% | 2,310,822 |
| Dec 4, 2024 | 2.46 | 2.76 | 2.08 | 2.48 | 2.48 | -4.62% | 5,815 |
| Dec 3, 2024 | 2.68 | 2.80 | 2.42 | 2.60 | 2.60 | -2.99% | 8,212 |
| Dec 2, 2024 | 2.80 | 2.80 | 2.68 | 2.68 | 2.68 | -5.96% | 6,774 |
| Nov 29, 2024 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | 0.35% | 3,754 |
| Nov 27, 2024 | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | 1.43% | 4,390 |
| Nov 26, 2024 | 2.69 | 2.95 | 2.66 | 2.80 | 2.80 | 4.36% | 7,215 |
| Nov 25, 2024 | 3.02 | 3.02 | 2.55 | 2.68 | 2.68 | -10.57% | 9,814 |
| Nov 22, 2024 | 2.80 | 3.00 | 2.57 | 3.00 | 3.00 | 12.36% | 10,521 |
| Nov 21, 2024 | 2.99 | 3.00 | 2.36 | 2.67 | 2.67 | -5.32% | 23,478 |
| Nov 20, 2024 | 3.00 | 3.20 | 2.82 | 2.82 | 2.82 | -8.44% | 12,038 |
| Nov 19, 2024 | 3.46 | 3.46 | 3.08 | 3.08 | 3.08 | -4.05% | 19,056 |
| Nov 18, 2024 | 3.40 | 3.43 | 3.00 | 3.21 | 3.21 | -4.18% | 14,812 |
| Nov 15, 2024 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -3.46% | 799 |
| Nov 14, 2024 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | 0.58% | 1,291 |
| Nov 13, 2024 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -4.17% | 927 |
| Nov 12, 2024 | 3.50 | 3.60 | 3.15 | 3.60 | 3.60 | -1.37% | 3,265 |
| Nov 11, 2024 | 3.65 | 3.66 | 3.60 | 3.65 | 3.65 | -0.27% | 1,903 |
| Nov 8, 2024 | 3.66 | 3.66 | 3.41 | 3.66 | 3.66 | 1.67% | 1,636 |
| Nov 7, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -1.91% | 1,713 |
| Nov 6, 2024 | 3.60 | 3.67 | 3.35 | 3.67 | 3.67 | -0.27% | 1,923 |
| Nov 5, 2024 | 3.50 | 3.68 | 3.47 | 3.68 | 3.68 | 5.14% | 3,229 |
| Nov 4, 2024 | 3.30 | 3.64 | 3.30 | 3.50 | 3.50 | - | 2,071 |
| Nov 1, 2024 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 1.39% | 4,356 |
| Oct 31, 2024 | 3.24 | 3.50 | 3.18 | 3.45 | 3.45 | 9.59% | 5,279 |
| Oct 30, 2024 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.32% | 1,765 |
| Oct 29, 2024 | 3.18 | 3.18 | 3.00 | 3.16 | 3.16 | 0.96% | 11,579 |
| Oct 28, 2024 | 3.28 | 3.28 | 3.05 | 3.13 | 3.13 | -1.26% | 7,896 |
| Oct 25, 2024 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -4.58% | 3,420 |
| Oct 24, 2024 | 3.49 | 3.49 | 3.31 | 3.32 | 3.32 | -0.84% | 2,096 |
| Oct 23, 2024 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -3.46% | 1,033 |
| Oct 22, 2024 | 3.50 | 3.50 | 3.35 | 3.47 | 3.47 | -3.88% | 1,240 |
| Oct 21, 2024 | 3.28 | 3.61 | 3.28 | 3.61 | 3.61 | 16.45% | 2,903 |
| Oct 18, 2024 | 3.49 | 3.49 | 3.10 | 3.10 | 3.10 | -14.93% | 2,963 |
| Oct 17, 2024 | 3.40 | 3.64 | 3.25 | 3.64 | 3.64 | 7.18% | 1,835 |
| Oct 16, 2024 | 3.90 | 3.90 | 3.01 | 3.40 | 3.40 | -9.09% | 18,725 |
| Oct 15, 2024 | 3.90 | 3.90 | 3.74 | 3.74 | 3.74 | -1.58% | 1,240 |
| Oct 14, 2024 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | 3.97% | 1,821 |
| Oct 11, 2024 | 3.85 | 3.87 | 3.66 | 3.66 | 3.66 | -3.31% | 1,171 |
| Oct 10, 2024 | 3.90 | 3.90 | 3.61 | 3.78 | 3.78 | 0.80% | 2,241 |
| Oct 9, 2024 | 3.81 | 3.88 | 3.60 | 3.75 | 3.75 | 3.31% | 3,210 |
| Oct 8, 2024 | 3.80 | 3.80 | 3.60 | 3.63 | 3.63 | -5.96% | 3,086 |
| Oct 7, 2024 | 3.95 | 3.95 | 3.86 | 3.86 | 3.86 | -1.03% | 1,603 |
| Oct 4, 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 0.52% | 496 |
| Oct 3, 2024 | 3.92 | 3.92 | 3.71 | 3.88 | 3.88 | 0.26% | 4,071 |
| Oct 2, 2024 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | 4.03% | 1,031 |
| Oct 1, 2024 | 3.81 | 3.81 | 3.64 | 3.72 | 3.72 | 1.33% | 1,455 |
| Sep 30, 2024 | 3.85 | 3.85 | 3.56 | 3.67 | 3.67 | 2.83% | 2,711 |
| Sep 27, 2024 | 3.77 | 3.77 | 3.57 | 3.57 | 3.57 | -0.89% | 12,549 |
| Sep 26, 2024 | 3.87 | 3.87 | 3.60 | 3.60 | 3.60 | -2.12% | 2,620 |
| Sep 25, 2024 | 3.87 | 3.92 | 3.67 | 3.68 | 3.68 | -4.91% | 7,567 |
| Sep 24, 2024 | 3.94 | 3.95 | 3.66 | 3.87 | 3.87 | -2.03% | 8,450 |
| Sep 23, 2024 | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -0.75% | 1,230 |
| Sep 20, 2024 | 4.07 | 4.07 | 3.98 | 3.98 | 3.98 | 1.53% | 1,277 |
| Sep 19, 2024 | 4.07 | 4.07 | 3.92 | 3.92 | 3.92 | 5.66% | 1,495 |
| Sep 18, 2024 | 3.97 | 3.97 | 3.71 | 3.71 | 3.71 | 0.54% | 4,080 |
| Sep 17, 2024 | 3.99 | 4.09 | 3.69 | 3.69 | 3.69 | -5.36% | 4,265 |
| Sep 16, 2024 | 3.90 | 3.95 | 3.55 | 3.90 | 3.90 | 2.07% | 3,203 |
| Sep 13, 2024 | 3.92 | 3.92 | 3.75 | 3.82 | 3.82 | -2.80% | 2,347 |
| Sep 12, 2024 | 3.75 | 3.93 | 3.75 | 3.93 | 3.93 | 6.79% | 2,012 |
| Sep 11, 2024 | 3.99 | 3.99 | 3.65 | 3.68 | 3.68 | -10.02% | 4,340 |
| Sep 10, 2024 | 3.83 | 4.09 | 3.66 | 4.09 | 4.09 | 6.68% | 15,860 |
| Sep 9, 2024 | 3.95 | 3.95 | 3.60 | 3.83 | 3.83 | -0.16% | 2,257 |
| Sep 6, 2024 | 3.63 | 3.88 | 3.26 | 3.84 | 3.84 | 16.01% | 15,290 |
| Sep 5, 2024 | 3.24 | 3.71 | 3.15 | 3.31 | 3.31 | -5.97% | 9,942 |
| Sep 4, 2024 | 3.34 | 3.80 | 2.92 | 3.52 | 3.52 | 5.39% | 27,546 |
| Sep 3, 2024 | 3.05 | 3.42 | 2.67 | 3.34 | 3.34 | 1.21% | 290,164 |
| Aug 30, 2024 | 3.95 | 3.95 | 3.20 | 3.30 | 3.30 | -12.47% | 4,819 |
| Aug 29, 2024 | 3.77 | 3.77 | 3.50 | 3.77 | 3.77 | 2.72% | 4,624 |
| Aug 28, 2024 | 4.00 | 4.00 | 3.65 | 3.67 | 3.67 | -9.63% | 3,166 |
| Aug 27, 2024 | 4.05 | 4.06 | 3.86 | 4.06 | 4.06 | 7.38% | 1,455 |
| Aug 26, 2024 | 3.78 | 3.96 | 3.72 | 3.78 | 3.78 | -0.47% | 1,976 |
| Aug 23, 2024 | 3.89 | 3.93 | 3.75 | 3.80 | 3.80 | -2.56% | 1,808 |
| Aug 22, 2024 | 4.09 | 4.09 | 3.68 | 3.90 | 3.90 | -4.18% | 4,444 |
| Aug 21, 2024 | 4.00 | 4.23 | 3.80 | 4.07 | 4.07 | 1.75% | 18,704 |
| Aug 20, 2024 | 3.59 | 4.00 | 3.59 | 4.00 | 4.00 | 2.83% | 3,162 |
| Aug 19, 2024 | 3.66 | 3.95 | 3.66 | 3.89 | 3.89 | 8.96% | 1,950 |
| Aug 16, 2024 | 3.46 | 3.85 | 3.42 | 3.57 | 3.57 | 2.00% | 25,713 |
| Aug 15, 2024 | 3.94 | 3.94 | 3.50 | 3.50 | 3.50 | -11.39% | 1,543 |
| Aug 14, 2024 | 3.85 | 3.95 | 3.31 | 3.95 | 3.95 | 10.96% | 4,261 |
| Aug 13, 2024 | 3.67 | 3.87 | 3.56 | 3.56 | 3.56 | -0.84% | 1,221 |
| Aug 12, 2024 | 3.34 | 3.63 | 3.34 | 3.59 | 3.59 | 10.12% | 7,355 |
| Aug 9, 2024 | 3.34 | 3.78 | 3.22 | 3.26 | 3.26 | -1.21% | 14,200 |
| Aug 8, 2024 | 3.47 | 3.71 | 3.30 | 3.30 | 3.30 | -4.90% | 8,360 |
| Aug 7, 2024 | 4.04 | 4.04 | 3.46 | 3.47 | 3.47 | -13.03% | 9,502 |