Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.100
+0.113 (11.42%)
Dec 5, 2025, 2:46 PM EST - Market open
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.03 | 1.06 | 0.95 | 0.99 | 0.99 | -8.59% | 29,730 |
| 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% | 99,918 |
| Dec 1, 2025 | 0.91 | 1.34 | 0.89 | 1.27 | 1.27 | 35.11% | 350,476 |
| Nov 28, 2025 | 0.94 | 0.98 | 0.87 | 0.94 | 0.94 | -3.29% | 136,376 |
| Nov 26, 2025 | 0.93 | 0.98 | 0.81 | 0.97 | 0.97 | 4.46% | 157,995 |
| 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% | 100,769 |
| 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 |
| Oct 15, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 4.90% | 7,974 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 2.99% | 20,718 |
| Oct 13, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 28,341 |
| Oct 10, 2025 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 2.11% | 11,156 |
| Oct 9, 2025 | 0.96 | 0.99 | 0.90 | 0.97 | 0.97 | 1.36% | 17,851 |
| Oct 8, 2025 | 1.10 | 1.10 | 0.90 | 0.96 | 0.96 | -11.44% | 92,123 |
| Oct 7, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2,676 |
| Oct 6, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.46% | 5,304 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 1.48% | 12,803 |
| Oct 2, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 5,790 |
| Oct 1, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.00% | 11,711 |
| Sep 30, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | 1.00 | -3.85% | 9,592 |
| Sep 29, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 8,065 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 11,265 |
| Sep 25, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 1.03 | 0.99% | 15,648 |