Zhibao Technology Inc. Cl...

1.19
-0.01 (-0.83%)
At close: Mar 28, 2025, 12:25 PM

ZBAO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 1.24 1.30 1.20 1.20 -0.03 -2.44% 26,508
Mar 26, 2025 1.31 1.31 1.22 1.23 -0.08 -6.11% 17,653
Mar 25, 2025 1.31 1.39 1.25 1.31 0.04 3.15% 23,904
Mar 24, 2025 1.28 1.30 1.23 1.27 0.05 4.10% 7,700
Mar 21, 2025 1.20 1.33 1.20 1.22 -0.04 -3.17% 16,231
Mar 20, 2025 1.27 1.27 1.20 1.26 0.06 5.00% 8,800
Mar 19, 2025 1.33 1.41 1.20 1.20 -0.09 -6.98% 50,043
Mar 18, 2025 1.42 1.43 1.28 1.29 -0.07 -5.15% 44,200
Mar 17, 2025 1.46 1.50 1.32 1.36 0.00 0.00% 10,721
Mar 14, 2025 1.32 1.48 1.25 1.36 0.11 8.80% 12,932
Mar 13, 2025 1.30 1.30 1.20 1.25 0.02 1.63% 7,200
Mar 12, 2025 1.35 1.40 1.21 1.23 -0.08 -6.11% 23,905
Mar 11, 2025 1.29 1.35 1.24 1.31 0.01 0.77% 15,586
Mar 10, 2025 1.33 1.33 1.28 1.30 -0.01 -0.76% 4,437
Mar 7, 2025 1.35 1.35 1.26 1.31 -0.04 -2.96% 7,229
Mar 6, 2025 1.35 1.41 1.30 1.35 -0.02 -1.46% 7,400
Mar 5, 2025 1.39 1.39 1.29 1.37 0.00 0.00% 10,032
Mar 4, 2025 1.36 1.48 1.30 1.37 0.02 1.48% 29,421
Mar 3, 2025 1.44 1.56 1.35 1.35 -0.17 -11.18% 30,850
Feb 28, 2025 1.45 1.52 1.38 1.52 0.09 6.29% 16,735
Feb 27, 2025 1.46 1.46 1.20 1.43 -0.05 -3.38% 53,146
Feb 26, 2025 1.49 1.51 1.44 1.48 -0.06 -3.90% 18,507
Feb 25, 2025 1.54 1.62 1.45 1.54 -0.01 -0.65% 59,488
Feb 24, 2025 1.55 1.56 1.44 1.55 -0.01 -0.64% 18,100
Feb 21, 2025 1.28 1.63 1.21 1.56 0.28 21.88% 132,175
Feb 20, 2025 1.30 1.30 1.17 1.28 0.08 6.67% 20,821
Feb 19, 2025 1.25 1.36 1.18 1.20 -0.05 -4.00% 109,820
Feb 18, 2025 1.54 1.54 1.25 1.25 -0.18 -12.59% 56,600
Feb 14, 2025 1.37 1.48 1.30 1.43 0.02 1.42% 14,680
Feb 13, 2025 1.43 1.45 1.35 1.41 -0.02 -1.40% 17,926
Feb 12, 2025 1.45 1.46 1.37 1.43 -0.03 -2.05% 13,700
Feb 11, 2025 1.48 1.48 1.44 1.46 -0.05 -3.31% 11,400
Feb 10, 2025 1.46 1.51 1.41 1.51 0.04 2.72% 15,100
Feb 7, 2025 1.54 1.54 1.41 1.47 0.02 1.38% 9,628
Feb 6, 2025 1.51 1.51 1.41 1.45 -0.06 -3.97% 17,609
Feb 5, 2025 1.57 1.57 1.44 1.51 -0.06 -3.82% 82,795
Feb 4, 2025 1.58 1.64 1.44 1.57 0.02 1.29% 68,430
Feb 3, 2025 1.63 1.63 1.43 1.55 -0.02 -1.27% 49,679
Jan 31, 2025 1.50 1.64 1.50 1.57 -0.01 -0.63% 11,945
Jan 30, 2025 1.62 1.64 1.58 1.58 -0.02 -1.25% 18,016
Jan 29, 2025 1.55 1.61 1.50 1.60 0.06 3.90% 35,392
Jan 28, 2025 1.24 1.56 1.24 1.54 0.19 14.07% 45,749
Jan 27, 2025 1.43 1.63 1.21 1.35 -0.15 -10.00% 35,122
Jan 24, 2025 1.48 1.55 1.47 1.50 0.04 2.74% 11,104
Jan 23, 2025 1.48 1.49 1.45 1.46 -0.03 -2.01% 4,600
Jan 22, 2025 1.51 1.51 1.40 1.49 -0.01 -0.67% 6,500
Jan 21, 2025 1.47 1.50 1.40 1.50 -0.01 -0.66% 7,500
Jan 17, 2025 1.53 1.53 1.39 1.51 0.03 2.03% 19,434
Jan 16, 2025 1.52 1.52 1.45 1.48 0.01 0.68% 13,194
Jan 15, 2025 1.56 1.56 1.40 1.47 -0.04 -2.65% 10,392