Zhibao Technology Inc. Cl... (ZBAO)
NASDAQ: ZBAO
· Real-Time Price · USD
1.07
-0.00 (-0.47%)
At close: Sep 12, 2025, 2:35 PM
ZBAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 0.00% | 4,949 |
| Sep 4, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 2,334 |
| Sep 3, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 0.00% | 6,700 |
| Sep 2, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 0.00% | 5,423 |
| Aug 29, 2025 | 1.03 | 1.10 | 1.01 | 1.05 | 1.05 | 3.96% | 71,349 |
| Aug 28, 2025 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | 0.00% | 25,100 |
| Aug 27, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 17,800 |
| Aug 26, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.00% | 2,627 |
| Aug 25, 2025 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | 0.00% | 22,800 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.00% | 9,435 |
| Aug 21, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 6,661 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 5,202 |
| Aug 19, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.00% | 8,171 |
| Aug 18, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 12,306 |
| Aug 15, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 7,098 |
| Aug 14, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 4,343 |