Zhibao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	1.01	1.02	0.86	1.01	-	-3.81%	12,930
Mar 4, 2026	1.08	1.10	0.79	1.05	1.05	-4.55%	450,239
Mar 3, 2026	1.03	1.18	0.98	1.10	1.10	6.80%	400,090
Mar 2, 2026	0.69	1.04	0.69	1.03	1.03	53.89%	2,875,697
Feb 27, 2026	0.69	0.73	0.64	0.67	0.67	-3.21%	50,580
Feb 26, 2026	0.75	0.76	0.67	0.69	0.69	-1.65%	46,335
Feb 25, 2026	0.73	0.81	0.70	0.70	0.70	0.43%	107,671
Feb 24, 2026	0.73	0.73	0.70	0.70	0.70	-	4,834
Feb 23, 2026	0.77	0.77	0.70	0.70	0.70	-5.90%	60,112
Feb 20, 2026	0.75	0.83	0.66	0.74	0.74	-2.07%	187,934
Feb 19, 2026	0.83	0.83	0.75	0.76	0.76	-4.97%	91,498
Feb 18, 2026	0.84	0.89	0.78	0.80	0.80	-6.91%	128,976
Feb 17, 2026	0.82	0.92	0.76	0.86	0.86	5.39%	377,286
Feb 13, 2026	0.89	0.89	0.80	0.81	0.81	-5.79%	229,824
Feb 12, 2026	0.85	0.89	0.78	0.86	0.86	7.98%	226,217
Feb 11, 2026	0.84	0.90	0.80	0.80	0.80	-4.62%	84,548
Feb 10, 2026	0.86	0.95	0.82	0.84	0.84	-2.87%	108,946
Feb 9, 2026	0.90	0.92	0.85	0.86	0.86	-1.79%	88,140
Feb 6, 2026	0.98	0.98	0.87	0.88	0.88	-1.78%	165,493
Feb 5, 2026	0.92	0.97	0.85	0.90	0.90	-4.08%	179,154
Feb 4, 2026	0.99	0.99	0.87	0.93	0.93	-0.76%	121,145
Feb 3, 2026	0.93	1.00	0.93	0.94	0.94	-3.74%	17,727
Feb 2, 2026	1.00	1.00	0.93	0.98	0.98	-2.17%	144,368
Jan 30, 2026	0.99	1.02	0.97	1.00	1.00	0.50%	36,759
Jan 29, 2026	0.96	1.05	0.92	1.00	1.00	8.86%	268,980
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