Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.220
+0.020 (1.67%)
At close: Mar 28, 2025, 4:00 PM
1.186
-0.034 (-2.75%)
After-hours: Mar 28, 2025, 7:28 PM EDT
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.23 | 1.27 | 1.06 | 1.22 | 1.22 | 1.67% | 51,395 |
| Mar 27, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -2.44% | 26,508 |
| Mar 26, 2025 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.11% | 17,271 |
| Mar 25, 2025 | 1.31 | 1.39 | 1.25 | 1.31 | 1.31 | 2.99% | 23,904 |
| Mar 24, 2025 | 1.28 | 1.30 | 1.23 | 1.27 | 1.27 | 4.26% | 7,689 |
| Mar 21, 2025 | 1.20 | 1.33 | 1.20 | 1.22 | 1.22 | -3.17% | 16,231 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | 5.00% | 8,794 |
| Mar 19, 2025 | 1.33 | 1.41 | 1.20 | 1.20 | 1.20 | -6.98% | 50,043 |
| Mar 18, 2025 | 1.42 | 1.43 | 1.28 | 1.29 | 1.29 | -5.15% | 44,171 |
| Mar 17, 2025 | 1.46 | 1.50 | 1.32 | 1.36 | 1.36 | 0.22% | 10,721 |
| Mar 14, 2025 | 1.32 | 1.48 | 1.25 | 1.36 | 1.36 | 8.56% | 12,932 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | 1.63% | 7,176 |
| Mar 12, 2025 | 1.35 | 1.40 | 1.21 | 1.23 | 1.23 | -6.11% | 23,905 |
| Mar 11, 2025 | 1.29 | 1.35 | 1.24 | 1.31 | 1.31 | 0.77% | 15,544 |
| Mar 10, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 4,306 |
| Mar 7, 2025 | 1.35 | 1.35 | 1.26 | 1.31 | 1.31 | -2.96% | 7,229 |
| Mar 6, 2025 | 1.35 | 1.41 | 1.30 | 1.35 | 1.35 | -1.46% | 7,353 |
| Mar 5, 2025 | 1.39 | 1.39 | 1.29 | 1.37 | 1.37 | - | 10,032 |
| Mar 4, 2025 | 1.36 | 1.48 | 1.30 | 1.37 | 1.37 | 1.48% | 29,421 |
| Mar 3, 2025 | 1.44 | 1.56 | 1.35 | 1.35 | 1.35 | -11.18% | 30,850 |
| Feb 28, 2025 | 1.45 | 1.52 | 1.38 | 1.52 | 1.52 | 6.29% | 16,528 |
| Feb 27, 2025 | 1.46 | 1.46 | 1.20 | 1.43 | 1.43 | -3.38% | 51,288 |
| Feb 26, 2025 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | -3.90% | 18,507 |
| Feb 25, 2025 | 1.54 | 1.62 | 1.45 | 1.54 | 1.54 | -0.65% | 59,374 |
| Feb 24, 2025 | 1.55 | 1.56 | 1.44 | 1.55 | 1.55 | -0.64% | 18,099 |
| Feb 21, 2025 | 1.28 | 1.63 | 1.21 | 1.56 | 1.56 | 21.88% | 132,175 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.17 | 1.28 | 1.28 | 6.67% | 20,821 |
| Feb 19, 2025 | 1.25 | 1.36 | 1.18 | 1.20 | 1.20 | -4.00% | 109,820 |
| Feb 18, 2025 | 1.54 | 1.54 | 1.25 | 1.25 | 1.25 | -12.59% | 56,570 |
| Feb 14, 2025 | 1.37 | 1.48 | 1.30 | 1.43 | 1.43 | 1.42% | 14,680 |
| Feb 13, 2025 | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | -1.40% | 17,926 |
| Feb 12, 2025 | 1.45 | 1.46 | 1.37 | 1.43 | 1.43 | -2.05% | 13,659 |
| Feb 11, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -3.31% | 11,365 |
| Feb 10, 2025 | 1.46 | 1.51 | 1.41 | 1.51 | 1.51 | 2.72% | 15,082 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.41 | 1.47 | 1.47 | 1.38% | 8,273 |
| Feb 6, 2025 | 1.51 | 1.51 | 1.41 | 1.45 | 1.45 | -3.97% | 17,609 |
| Feb 5, 2025 | 1.57 | 1.57 | 1.44 | 1.51 | 1.51 | -3.51% | 82,795 |
| Feb 4, 2025 | 1.58 | 1.64 | 1.44 | 1.57 | 1.57 | 0.97% | 67,870 |
| Feb 3, 2025 | 1.63 | 1.63 | 1.43 | 1.55 | 1.55 | -1.27% | 49,187 |
| Jan 31, 2025 | 1.50 | 1.64 | 1.50 | 1.57 | 1.57 | -0.63% | 11,945 |
| Jan 30, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 18,016 |
| Jan 29, 2025 | 1.55 | 1.61 | 1.50 | 1.60 | 1.60 | 3.90% | 35,392 |
| Jan 28, 2025 | 1.24 | 1.56 | 1.24 | 1.54 | 1.54 | 14.07% | 45,749 |
| Jan 27, 2025 | 1.43 | 1.63 | 1.21 | 1.35 | 1.35 | -9.70% | 35,122 |
| Jan 24, 2025 | 1.48 | 1.55 | 1.47 | 1.50 | 1.50 | 2.40% | 11,104 |
| Jan 23, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -2.01% | 4,595 |
| Jan 22, 2025 | 1.51 | 1.51 | 1.40 | 1.49 | 1.49 | -0.67% | 6,479 |
| Jan 21, 2025 | 1.47 | 1.50 | 1.40 | 1.50 | 1.50 | -0.66% | 7,489 |
| Jan 17, 2025 | 1.53 | 1.53 | 1.39 | 1.51 | 1.51 | 2.03% | 19,434 |
| Jan 16, 2025 | 1.52 | 1.52 | 1.45 | 1.48 | 1.48 | 0.68% | 13,194 |