Zhibao Technology Inc. Cl... (ZBAO)
NASDAQ: ZBAO
· Real-Time Price · USD
1.00
0.00 (0.00%)
At close: Aug 15, 2025, 11:52 AM
ZBAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 4,343 |
| Aug 13, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 0.00% | 8,300 |
| Aug 12, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 19,904 |
| Aug 11, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 11,629 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | 0.00% | 34,464 |
| Aug 7, 2025 | 1.01 | 1.06 | 0.99 | 1.03 | 1.03 | 0.98% | 43,000 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.94 | 1.02 | 1.02 | 2.00% | 23,119 |
| Aug 5, 2025 | 0.97 | 1.01 | 0.93 | 1.00 | 1.00 | 0.00% | 29,279 |
| Aug 4, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 2.04% | 32,516 |
| Aug 1, 2025 | 0.95 | 0.98 | 0.89 | 0.98 | 0.98 | 12.64% | 71,513 |
| Jul 31, 2025 | 0.89 | 0.93 | 0.86 | 0.87 | 0.87 | -5.43% | 28,539 |
| Jul 30, 2025 | 0.90 | 0.94 | 0.85 | 0.92 | 0.92 | 2.22% | 55,176 |
| Jul 29, 2025 | 0.94 | 0.96 | 0.89 | 0.90 | 0.91 | -4.26% | 53,019 |
| Jul 28, 2025 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -2.08% | 18,424 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 72,800 |
| Jul 24, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 17,887 |
| Jul 23, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 0.00% | 246,946 |
| Jul 22, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | 0.00% | 67,625 |
| Jul 21, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -2.94% | 98,229 |
| Jul 18, 2025 | 1.00 | 1.03 | 0.90 | 1.02 | 1.02 | 0.99% | 223,175 |