Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.020
-0.010 (-0.97%)
Jun 24, 2025, 12:38 PM - Market open
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | - | -1.94% | 2,317 |
| Jun 23, 2025 | 1.00 | 1.03 | 0.94 | 1.03 | 1.03 | 5.37% | 46,426 |
| Jun 20, 2025 | 1.04 | 1.05 | 0.95 | 0.98 | 0.98 | -6.90% | 47,327 |
| Jun 18, 2025 | 0.91 | 1.05 | 0.84 | 1.05 | 1.05 | 12.61% | 279,815 |
| Jun 17, 2025 | 1.00 | 1.02 | 0.87 | 0.93 | 0.93 | -6.66% | 335,130 |
| Jun 16, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | -1.10% | 31,786 |
| Jun 13, 2025 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | -0.98% | 107,420 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 3.01% | 49,807 |
| Jun 11, 2025 | 1.09 | 1.10 | 0.97 | 0.99 | 0.99 | -8.31% | 209,233 |
| Jun 10, 2025 | 1.09 | 1.10 | 1.01 | 1.08 | 1.08 | -1.73% | 44,496 |
| Jun 9, 2025 | 0.98 | 1.14 | 0.96 | 1.10 | 1.10 | 8.81% | 614,322 |
| Jun 6, 2025 | 1.03 | 1.05 | 0.96 | 1.01 | 1.01 | 2.52% | 60,931 |
| Jun 5, 2025 | 0.98 | 1.06 | 0.97 | 0.99 | 0.99 | -2.94% | 119,379 |
| Jun 4, 2025 | 0.99 | 1.03 | 0.95 | 1.02 | 1.02 | 0.50% | 208,739 |
| Jun 3, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | 0.20% | 83,243 |
| Jun 2, 2025 | 1.03 | 1.05 | 0.95 | 1.01 | 1.01 | -1.18% | 103,341 |
| May 30, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.87% | 60,749 |
| May 29, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.06% | 45,364 |
| May 28, 2025 | 1.04 | 1.11 | 1.00 | 1.04 | 1.04 | -2.80% | 108,237 |
| May 27, 2025 | 1.10 | 1.16 | 1.03 | 1.07 | 1.07 | 3.88% | 211,286 |
| May 23, 2025 | 1.10 | 1.13 | 1.03 | 1.03 | 1.03 | -4.63% | 180,748 |
| May 22, 2025 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 12,386 |
| May 21, 2025 | 1.14 | 1.14 | 1.03 | 1.09 | 1.09 | -1.80% | 268,951 |
| May 20, 2025 | 1.11 | 1.30 | 1.06 | 1.11 | 1.11 | 0.91% | 411,487 |
| May 19, 2025 | 1.11 | 1.22 | 1.06 | 1.10 | 1.10 | 2.80% | 265,476 |
| May 16, 2025 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 6,801 |
| May 15, 2025 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | - | 110,352 |
| May 14, 2025 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -7.14% | 61,059 |
| May 13, 2025 | 1.13 | 1.14 | 1.03 | 1.12 | 1.12 | -1.50% | 87,982 |
| May 12, 2025 | 1.13 | 1.22 | 1.08 | 1.14 | 1.14 | 0.62% | 183,802 |
| May 9, 2025 | 1.13 | 1.16 | 1.07 | 1.13 | 1.13 | 2.73% | 57,884 |
| May 8, 2025 | 1.02 | 1.12 | 1.01 | 1.10 | 1.10 | 10.00% | 80,457 |
| May 7, 2025 | 1.15 | 1.29 | 0.98 | 1.00 | 1.00 | -10.71% | 354,144 |
| May 6, 2025 | 1.25 | 1.34 | 1.11 | 1.12 | 1.12 | -8.20% | 355,473 |
| May 5, 2025 | 1.19 | 1.26 | 1.12 | 1.22 | 1.22 | -0.81% | 442,578 |
| May 2, 2025 | 1.11 | 1.27 | 1.07 | 1.23 | 1.23 | 10.31% | 294,748 |
| May 1, 2025 | 1.13 | 1.23 | 0.98 | 1.12 | 1.12 | -3.88% | 653,477 |
| Apr 30, 2025 | 1.32 | 1.32 | 1.05 | 1.16 | 1.16 | -3.33% | 314,974 |
| Apr 29, 2025 | 1.18 | 1.32 | 1.15 | 1.20 | 1.20 | 1.69% | 68,821 |
| Apr 28, 2025 | 1.09 | 1.22 | 1.07 | 1.18 | 1.18 | 7.27% | 120,732 |
| Apr 25, 2025 | 1.35 | 1.35 | 1.02 | 1.10 | 1.10 | -17.91% | 784,312 |
| Apr 24, 2025 | 1.29 | 1.39 | 1.15 | 1.34 | 1.34 | 2.29% | 384,041 |
| Apr 23, 2025 | 1.05 | 1.32 | 0.85 | 1.31 | 1.31 | 27.18% | 611,644 |
| Apr 22, 2025 | 1.08 | 1.08 | 0.94 | 1.03 | 1.03 | 0.98% | 207,763 |
| Apr 21, 2025 | 0.87 | 1.16 | 0.85 | 1.02 | 1.02 | 10.13% | 230,257 |
| Apr 17, 2025 | 0.99 | 1.11 | 0.85 | 0.93 | 0.93 | -8.66% | 899,650 |
| Apr 16, 2025 | 1.11 | 1.22 | 1.01 | 1.01 | 1.01 | -16.89% | 74,153 |
| Apr 15, 2025 | 1.03 | 1.26 | 0.87 | 1.22 | 1.22 | 7.96% | 776,375 |
| Apr 14, 2025 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | 10.78% | 115,366 |
| Apr 11, 2025 | 1.19 | 1.20 | 0.98 | 1.02 | 1.02 | -13.19% | 523,951 |