Zhibao Technology Inc. Cl... (ZBAO)
NASDAQ: ZBAO
· Real-Time Price · USD
1.10
0.02 (1.85%)
At close: Oct 03, 2025, 3:59 PM
1.10
0.34%
After-hours: Oct 03, 2025, 07:25 PM EDT
ZBAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | 1.85% | 12,743 |
| Oct 2, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 5,800 |
| 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% | 9,600 |
| 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 | 0.98% | 11,300 |
| Sep 25, 2025 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | 0.99% | 16,009 |
| Sep 24, 2025 | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -7.34% | 21,700 |
| Sep 23, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 0.00% | 3,113 |
| Sep 22, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 0.00% | 4,900 |
| Sep 19, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 3,404 |
| Sep 18, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 0.00% | 3,915 |
| Sep 17, 2025 | 1.09 | 1.10 | 1.00 | 1.08 | 1.08 | -0.92% | 58,010 |
| Sep 16, 2025 | 1.06 | 1.09 | 1.00 | 1.09 | 1.09 | 1.87% | 8,352 |
| Sep 15, 2025 | 1.07 | 1.09 | 1.00 | 1.07 | 1.07 | 0.00% | 14,356 |
| Sep 12, 2025 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 8,278 |
| Sep 11, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 17,035 |
| Sep 10, 2025 | 1.08 | 1.12 | 1.03 | 1.06 | 1.06 | -2.75% | 30,427 |
| Sep 9, 2025 | 1.00 | 1.23 | 0.97 | 1.09 | 1.09 | 4.81% | 120,700 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 352,300 |
Page 1 of 19