Zhibao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.69	0.73	0.67	0.71	0.71	-3.22%	63,642
Apr 24, 2026	0.69	0.77	0.69	0.73	0.73	1.89%	66,981
Apr 23, 2026	0.76	0.79	0.67	0.72	0.72	-7.48%	241,069
Apr 22, 2026	0.78	0.84	0.74	0.78	0.78	-0.26%	179,428
Apr 21, 2026	0.90	0.98	0.78	0.78	0.78	-7.02%	286,308
Apr 20, 2026	0.87	1.10	0.81	0.84	0.84	-4.66%	146,534
Apr 17, 2026	1.01	1.01	0.86	0.88	0.88	-13.74%	112,294
Apr 16, 2026	1.01	1.02	0.84	1.02	1.02	-8.93%	157,754
Apr 15, 2026	0.88	1.19	0.88	1.12	1.12	23.08%	602,479
Apr 14, 2026	0.92	0.93	0.80	0.91	0.91	-3.18%	86,882
Apr 13, 2026	0.78	1.00	0.61	0.94	0.94	23.67%	1,367,926
Apr 10, 2026	0.78	0.78	0.74	0.76	0.76	2.56%	10,213
Apr 9, 2026	0.79	0.79	0.74	0.74	0.74	1.33%	3,620
Apr 8, 2026	0.77	0.82	0.73	0.73	0.73	-2.43%	7,492
Apr 7, 2026	0.74	0.78	0.73	0.75	0.75	3.38%	10,651
Apr 6, 2026	0.73	0.75	0.72	0.73	0.73	0.50%	10,983
Apr 2, 2026	0.74	0.75	0.72	0.72	0.72	-1.35%	64,246
Apr 1, 2026	0.76	0.84	0.73	0.73	0.73	-2.62%	123,340
Mar 31, 2026	0.81	0.81	0.73	0.75	0.75	-0.79%	88,784
Mar 30, 2026	0.79	0.84	0.72	0.76	0.76	-4.18%	90,106
Mar 27, 2026	0.82	0.85	0.77	0.79	0.79	3.54%	169,789
Mar 26, 2026	0.76	0.96	0.76	0.76	0.76	-4.98%	148,484
Mar 25, 2026	0.80	0.83	0.76	0.80	0.80	3.84%	39,624
Mar 24, 2026	0.83	0.98	0.77	0.77	0.77	-2.08%	48,207
Mar 23, 2026	0.80	0.80	0.78	0.79	0.79	3.00%	4,872
Mar 20, 2026	0.77	0.81	0.77	0.77	0.77	0.41%	2,591
Mar 19, 2026	0.75	0.80	0.75	0.76	0.76	0.04%	3,223
Mar 18, 2026	0.76	0.86	0.76	0.76	0.76	-1.85%	72,794
Mar 17, 2026	0.82	0.85	0.78	0.78	0.78	-4.00%	71,725
Mar 16, 2026	0.89	0.89	0.81	0.81	0.81	-7.06%	64,813
Mar 13, 2026	0.95	0.98	0.87	0.87	0.87	-12.74%	217,236
Mar 12, 2026	0.96	1.02	0.87	1.00	1.00	2.98%	213,813
Mar 11, 2026	1.06	1.10	0.90	0.97	0.97	-8.49%	387,264
Mar 10, 2026	1.11	1.12	0.97	1.06	1.06	-7.02%	221,393
Mar 9, 2026	1.04	1.21	0.95	1.14	1.14	5.56%	128,118
Mar 6, 2026	1.05	1.08	0.88	1.08	1.08	-1.82%	104,559
Mar 5, 2026	1.01	1.11	0.86	1.10	1.10	4.76%	37,587
Mar 4, 2026	1.08	1.10	0.79	1.05	1.05	-4.55%	450,614
Mar 3, 2026	1.03	1.18	0.98	1.10	1.10	6.80%	401,180
Mar 2, 2026	0.69	1.04	0.69	1.03	1.03	53.89%	2,978,343
Feb 27, 2026	0.69	0.73	0.64	0.67	0.67	-3.21%	50,580
Feb 26, 2026	0.75	0.76	0.67	0.69	0.69	-1.65%	46,335
Feb 25, 2026	0.73	0.81	0.70	0.70	0.70	0.43%	107,671
Feb 24, 2026	0.73	0.73	0.70	0.70	0.70	-	4,834
Feb 23, 2026	0.77	0.77	0.70	0.70	0.70	-5.90%	60,112
Feb 20, 2026	0.75	0.83	0.66	0.74	0.74	-2.07%	187,999
Feb 19, 2026	0.83	0.83	0.75	0.76	0.76	-4.97%	91,798
Feb 18, 2026	0.84	0.89	0.78	0.80	0.80	-6.91%	128,976
Feb 17, 2026	0.82	0.92	0.76	0.86	0.86	5.39%	377,486
Feb 13, 2026	0.89	0.89	0.80	0.81	0.81	-5.79%	229,824