Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.000
-0.010 (-0.99%)
Jul 15, 2025, 4:00 PM - Market closed
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | - | 70,784 |
| Jul 11, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 85,393 |
| Jul 10, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | 0.99% | 11,900 |
| Jul 9, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | - | 17,060 |
| Jul 8, 2025 | 0.93 | 1.01 | 0.90 | 1.01 | 1.01 | 12.22% | 22,498 |
| Jul 7, 2025 | 1.01 | 1.05 | 0.88 | 0.90 | 0.90 | -9.09% | 151,162 |
| Jul 3, 2025 | 0.95 | 1.02 | 0.89 | 0.99 | 0.99 | 4.63% | 117,436 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.83 | 0.95 | 0.95 | 5.15% | 285,349 |
| Jul 1, 2025 | 1.00 | 1.01 | 0.78 | 0.90 | 0.90 | -10.90% | 156,621 |
| Jun 30, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 12,242 |
| Jun 27, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,233 |
| Jun 26, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | - | 14,120 |
| Jun 25, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 11,656 |
| Jun 24, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | - | 33,239 |
| 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 |