Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
0.8930
+0.0093 (1.05%)
Dec 26, 2025, 4:00 PM EST - Market closed
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 90,984 |
| 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 |
| Nov 14, 2025 | 1.07 | 1.07 | 0.92 | 1.04 | 1.04 | 2.87% | 44,781 |
| Nov 13, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 4.12% | 69,857 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | - | 8,771 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 10,548 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.94 | 0.95 | 0.95 | - | 9,521 |
| Nov 7, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | - | 7,037 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 2,119 |
| Nov 5, 2025 | 0.96 | 1.00 | 0.93 | 0.95 | 0.95 | -5.00% | 12,195 |
| Nov 4, 2025 | 0.91 | 1.01 | 0.91 | 1.00 | 1.00 | -0.99% | 7,099 |
| Nov 3, 2025 | 0.98 | 1.01 | 0.90 | 1.01 | 1.01 | 3.54% | 5,835 |
| Oct 31, 2025 | 0.98 | 1.01 | 0.91 | 0.98 | 0.98 | -2.45% | 4,425 |
| Oct 30, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | 30,629 |
| Oct 29, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.12% | 2,080 |
| Oct 28, 2025 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | 3.71% | 6,127 |
| Oct 27, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -5.38% | 5,293 |
| Oct 24, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 4,797 |
| Oct 23, 2025 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | 2.04% | 24,324 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -0.96% | 4,447 |
| Oct 21, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.05% | 10,306 |
| Oct 20, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | 3.09% | 8,759 |
| Oct 17, 2025 | 1.07 | 1.07 | 0.95 | 0.97 | 0.97 | -7.53% | 26,439 |
| Oct 16, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 0.10% | 6,501 |