Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
0.1084
+0.0084 (8.40%)
At close: Oct 1, 2026, 4:00 PM EDT
0.0975
-0.0109 (-10.06%)
After-hours: Oct 1, 2026, 6:09 PM EDT
Zhibao Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 8.40% | 6,620,200 |
| Sep 30, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.31% | 74,343,210 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.85% | 2,168,664 |
| Sep 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.66% | 16,094,241 |
| Sep 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.71% | 3,288,659 |
| Sep 24, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -3.71% | 31,820,578 |
| Sep 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -11.01% | 24,720,428 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.92% | 7,350,227 |
| Sep 21, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.77% | 10,630,679 |
| Sep 18, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -1.38% | 2,230,809 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.94% | 4,587,440 |
| Sep 16, 2026 | 0.09 | 0.15 | 0.08 | 0.11 | 0.11 | 6.29% | 127,548,469 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 1,195,831 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.09 | 0.12 | 0.12 | -22.82% | 3,381,565 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.61% | 1,090,978 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.31% | 786,096 |
| Sep 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.63% | 1,436,083 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.37% | 969,845 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.51% | 1,703,720 |
| Sep 3, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.32% | 7,950,160 |
| Sep 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.99% | 2,355,077 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -10.49% | 800,990 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.88% | 581,110 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.00% | 834,550 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.85% | 782,303 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.89% | 1,052,114 |
| Aug 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.01% | 1,863,174 |
| Aug 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.48% | 1,401,581 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.12% | 1,444,197 |
| Aug 20, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 5.95% | 13,588,705 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | -11.23% | 18,231,973 |
| Aug 18, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.58% | 1,078,782 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.49% | 5,382,267 |
| Aug 14, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 7.76% | 2,703,525 |
| Aug 13, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 1.55% | 4,595,391 |
| Aug 12, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 6.05% | 53,180,512 |
| Aug 11, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -7.58% | 1,292,145 |
| Aug 10, 2026 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 12.17% | 5,721,244 |
| Aug 7, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.00% | 2,265,976 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.27% | 3,657,340 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.51% | 4,195,371 |
| Aug 4, 2026 | 0.24 | 0.29 | 0.23 | 0.26 | 0.26 | -0.04% | 13,805,388 |
| Aug 3, 2026 | 0.22 | 0.37 | 0.22 | 0.26 | 0.26 | 27.54% | 212,283,247 |
| Jul 31, 2026 | 0.28 | 0.35 | 0.18 | 0.20 | 0.20 | 16.00% | 380,335,727 |
| Jul 30, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 8.49% | 5,911,311 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.50% | 1,666,508 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.72% | 2,312,619 |
| Jul 27, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -7.85% | 2,836,452 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | -23.20% | 6,231,473 |
| Jul 23, 2026 | 0.21 | 0.29 | 0.21 | 0.25 | 0.25 | -3.74% | 26,644,052 |