Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
0.2281
-0.0119 (-4.96%)
Nov 5, 2026, 11:11 AM EST - Market open
Zhibao Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.96% | 231,113 |
| Nov 4, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -7.69% | 684,060 |
| Nov 3, 2026 | 0.26 | 0.45 | 0.22 | 0.26 | 0.26 | - | 26,394,349 |
| Nov 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.92% | 115,360 |
| Oct 30, 2026 | 0.28 | 0.30 | 0.24 | 0.26 | 0.26 | -13.08% | 273,771 |
| Oct 29, 2026 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -8.20% | 179,301 |
| Oct 28, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -4.28% | 153,181 |
| Oct 27, 2026 | 0.32 | 0.35 | 0.30 | 0.33 | 0.33 | 2.17% | 184,504 |
| Oct 26, 2026 | 0.44 | 0.46 | 0.31 | 0.33 | 0.33 | -22.72% | 540,593 |
| Oct 23, 2026 | 0.44 | 0.45 | 0.39 | 0.42 | 0.42 | -3.78% | 273,960 |
| Oct 22, 2026 | 0.47 | 0.50 | 0.42 | 0.44 | 0.44 | -9.44% | 445,213 |
| Oct 21, 2026 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | -8.59% | 542,604 |
| Oct 20, 2026 | 0.51 | 0.58 | 0.50 | 0.53 | 0.53 | 0.17% | 538,361 |
| Oct 19, 2026 | 0.60 | 0.60 | 0.50 | 0.53 | 0.53 | -16.35% | 370,351 |
| Oct 16, 2026 | 0.88 | 0.88 | 0.56 | 0.63 | 0.63 | -33.46% | 1,157,458 |
| Oct 15, 2026 | 0.77 | 1.09 | 0.62 | 0.95 | 0.95 | -6.64% | 5,112,011 |
| Oct 14, 2026 | 1.62 | 1.65 | 0.95 | 1.02 | 1.02 | -46.03% | 1,935,763 |
| Oct 13, 2026 | 2.08 | 2.13 | 1.31 | 1.89 | 1.89 | -21.25% | 312,356 |
| Oct 12, 2026 | 2.61 | 3.05 | 2.19 | 2.40 | 2.40 | -16.38% | 381,532 |
| Oct 9, 2026 | 2.65 | 2.87 | 2.21 | 2.87 | 2.87 | -2.05% | 4,163,452 |
| Oct 8, 2026 | 4.24 | 4.24 | 2.75 | 2.93 | 2.93 | -28.19% | 514,764 |
| Oct 7, 2026 | 4.64 | 4.66 | 3.85 | 4.08 | 4.08 | -5.77% | 35,855 |
| Oct 6, 2026 | 4.38 | 4.57 | 4.16 | 4.33 | 4.33 | -2.48% | 26,019 |
| Oct 5, 2026 | 4.65 | 4.65 | 4.25 | 4.44 | 4.44 | -7.31% | 35,737 |
| Oct 2, 2026 | 4.86 | 5.07 | 4.68 | 4.79 | 4.79 | -11.62% | 61,388 |
| Oct 1, 2026 | 4.45 | 5.53 | 4.15 | 5.42 | 5.42 | 8.40% | 144,943 |
| Sep 30, 2026 | 3.91 | 5.08 | 3.81 | 5.00 | 5.00 | 25.31% | 1,490,840 |
| Sep 29, 2026 | 4.00 | 4.16 | 3.78 | 3.99 | 3.99 | -7.85% | 43,373 |
| Sep 28, 2026 | 4.07 | 4.49 | 4.00 | 4.33 | 4.33 | -5.66% | 321,884 |
| Sep 25, 2026 | 4.25 | 4.60 | 4.15 | 4.59 | 4.59 | -1.71% | 65,773 |
| Sep 24, 2026 | 4.22 | 5.00 | 4.05 | 4.67 | 4.67 | -3.71% | 636,411 |
| Sep 23, 2026 | 5.02 | 5.29 | 4.76 | 4.85 | 4.85 | -11.01% | 494,408 |
| Sep 22, 2026 | 5.71 | 5.72 | 5.25 | 5.45 | 5.45 | -9.92% | 147,004 |
| Sep 21, 2026 | 5.55 | 6.74 | 5.39 | 6.05 | 6.05 | 5.77% | 212,613 |
| Sep 18, 2026 | 5.20 | 5.78 | 5.00 | 5.72 | 5.72 | -1.38% | 44,616 |
| Sep 17, 2026 | 5.45 | 5.88 | 5.31 | 5.80 | 5.80 | 3.94% | 91,748 |
| Sep 16, 2026 | 4.69 | 7.39 | 4.20 | 5.58 | 5.58 | 6.29% | 2,550,969 |
| Sep 15, 2026 | 5.45 | 5.59 | 5.02 | 5.25 | 5.25 | -8.70% | 23,916 |
| Sep 14, 2026 | 7.26 | 7.30 | 4.44 | 5.75 | 5.75 | -22.82% | 67,631 |
| Sep 11, 2026 | 7.60 | 7.85 | 7.25 | 7.45 | 7.45 | 0.61% | 21,819 |
| Sep 10, 2026 | 7.52 | 7.55 | 7.26 | 7.41 | 7.41 | -2.31% | 15,721 |
| Sep 9, 2026 | 7.73 | 8.17 | 7.36 | 7.58 | 7.58 | -2.63% | 28,721 |
| Sep 8, 2026 | 8.07 | 8.24 | 7.56 | 7.79 | 7.79 | -6.37% | 19,396 |
| Sep 4, 2026 | 8.35 | 8.57 | 8.00 | 8.32 | 8.32 | -5.51% | 34,074 |
| Sep 3, 2026 | 7.81 | 9.13 | 7.81 | 8.80 | 8.80 | 9.32% | 159,003 |
| Sep 2, 2026 | 7.60 | 8.26 | 7.25 | 8.05 | 8.05 | 5.99% | 47,101 |
| Sep 1, 2026 | 8.23 | 8.40 | 7.58 | 7.60 | 7.60 | -10.49% | 16,019 |
| Aug 31, 2026 | 8.64 | 8.64 | 8.08 | 8.49 | 8.49 | -0.88% | 11,622 |
| Aug 28, 2026 | 8.56 | 8.84 | 8.52 | 8.56 | 8.56 | -2.00% | 16,691 |
| Aug 27, 2026 | 8.85 | 8.88 | 8.60 | 8.74 | 8.74 | -1.85% | 15,646 |