Zhibao Technology Inc. (ZBAO)
NASDAQ: ZBAO · Real-Time Price · USD
1.010
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market closed
Zhibao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 6,768 |
| Aug 12, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 1.02% | 19,904 |
| Aug 11, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.93% | 11,150 |
| Aug 8, 2025 | 1.03 | 1.03 | 0.97 | 1.03 | 1.03 | - | 34,167 |
| Aug 7, 2025 | 1.01 | 1.06 | 0.99 | 1.03 | 1.03 | 0.98% | 42,979 |
| 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 | - | 29,279 |
| Aug 4, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 2.04% | 30,066 |
| 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 | -5.06% | 28,539 |
| Jul 30, 2025 | 0.90 | 0.94 | 0.85 | 0.92 | 0.92 | 1.26% | 54,985 |
| Jul 29, 2025 | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -3.72% | 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 | -3.96% | 72,795 |
| Jul 24, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | 0.97% | 16,398 |
| Jul 23, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | - | 246,646 |
| Jul 22, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | - | 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 |
| Jul 17, 2025 | 1.02 | 1.04 | 0.93 | 1.01 | 1.01 | -0.98% | 299,691 |
| Jul 16, 2025 | 1.01 | 1.02 | 0.94 | 1.02 | 1.02 | 0.99% | 375,254 |
| Jul 15, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | - | 266,671 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | - | 70,860 |
| Jul 11, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | -0.98% | 85,393 |
| Jul 10, 2025 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | 0.99% | 11,900 |
| Jul 9, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | - | 17,060 |
| Jul 8, 2025 | 0.93 | 1.01 | 0.90 | 1.01 | 1.01 | 12.22% | 22,498 |
| Jul 7, 2025 | 1.01 | 1.05 | 0.88 | 0.90 | 0.90 | -9.09% | 151,162 |
| Jul 3, 2025 | 0.95 | 1.02 | 0.89 | 0.99 | 0.99 | 4.63% | 117,436 |
| Jul 2, 2025 | 0.95 | 0.95 | 0.83 | 0.95 | 0.95 | 5.15% | 285,349 |
| Jul 1, 2025 | 1.00 | 1.01 | 0.78 | 0.90 | 0.90 | -10.90% | 156,621 |
| Jun 30, 2025 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | 12,242 |
| Jun 27, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 2,233 |
| Jun 26, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | - | 14,120 |
| Jun 25, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | -0.97% | 11,656 |
| Jun 24, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | - | 33,239 |
| Jun 23, 2025 | 1.00 | 1.03 | 0.94 | 1.03 | 1.03 | 5.37% | 46,426 |
| Jun 20, 2025 | 1.04 | 1.05 | 0.95 | 0.98 | 0.98 | -6.90% | 47,327 |
| Jun 18, 2025 | 0.91 | 1.05 | 0.84 | 1.05 | 1.05 | 12.61% | 279,815 |
| Jun 17, 2025 | 1.00 | 1.02 | 0.87 | 0.93 | 0.93 | -6.66% | 335,130 |
| Jun 16, 2025 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | -1.10% | 31,786 |
| Jun 13, 2025 | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | -0.98% | 107,420 |
| Jun 12, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 3.01% | 49,807 |
| Jun 11, 2025 | 1.09 | 1.10 | 0.97 | 0.99 | 0.99 | -8.31% | 209,233 |
| Jun 10, 2025 | 1.09 | 1.10 | 1.01 | 1.08 | 1.08 | -1.73% | 44,496 |
| Jun 9, 2025 | 0.98 | 1.14 | 0.96 | 1.10 | 1.10 | 8.81% | 614,322 |
| Jun 6, 2025 | 1.03 | 1.05 | 0.96 | 1.01 | 1.01 | 2.52% | 60,931 |
| Jun 5, 2025 | 0.98 | 1.06 | 0.97 | 0.99 | 0.99 | -2.94% | 119,379 |
| Jun 4, 2025 | 0.99 | 1.03 | 0.95 | 1.02 | 1.02 | 0.50% | 208,739 |
| Jun 3, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | 0.20% | 83,243 |