Zhibao Technology Inc. Class A ZBAO
NASDAQ · United States · Finance
$0.0840-0.02 (-16.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.08 | -16.20% | $0.09 | $0.09 | $0.08 | 3.85M |
| 2026-09-30 | $0.10 | +25.00% | $0.08 | $0.10 | $0.08 | 74.12M |
| 2026-09-29 | $0.08 | -8.05% | $0.08 | $0.08 | $0.08 | 2.17M |
| 2026-09-28 | $0.09 | -5.43% | $0.08 | $0.09 | $0.08 | 16.09M |
| 2026-09-25 | $0.09 | -1.08% | $0.09 | $0.09 | $0.08 | 3.29M |
| 2026-09-24 | $0.09 | -4.12% | $0.08 | $0.10 | $0.08 | 31.82M |
| 2026-09-23 | $0.10 | -11.01% | $0.10 | $0.11 | $0.09 | 24.72M |
| 2026-09-22 | $0.11 | -9.92% | $0.11 | $0.11 | $0.10 | 7.35M |
| 2026-09-21 | $0.12 | +6.14% | $0.11 | $0.14 | $0.11 | 10.63M |
| 2026-09-18 | $0.11 | -1.72% | $0.10 | $0.12 | $0.10 | 2.23M |
| 2026-09-17 | $0.12 | +3.57% | $0.11 | $0.12 | $0.11 | 4.59M |
| 2026-09-16 | $0.11 | +6.67% | $0.09 | $0.15 | $0.08 | 127.55M |
| 2026-09-15 | $0.10 | -8.70% | $0.11 | $0.11 | $0.10 | 1.20M |
| 2026-09-14 | $0.12 | -22.82% | $0.14 | $0.15 | $0.09 | 3.38M |
| 2026-09-11 | $0.15 | +0.68% | $0.15 | $0.16 | $0.14 | 1.09M |
| 2026-09-10 | $0.15 | -2.63% | $0.15 | $0.15 | $0.14 | 786.10K |
| 2026-09-09 | $0.15 | -2.56% | $0.16 | $0.16 | $0.15 | 1.44M |
| 2026-09-08 | $0.16 | -6.02% | $0.16 | $0.17 | $0.15 | 969.80K |
| 2026-09-04 | $0.17 | -5.68% | $0.17 | $0.17 | $0.16 | 1.70M |
| 2026-09-03 | $0.18 | +9.32% | $0.16 | $0.18 | $0.16 | 7.95M |
| 2026-09-02 | $0.16 | +5.92% | $0.15 | $0.17 | $0.14 | 2.36M |
| 2026-09-01 | $0.15 | -10.59% | $0.17 | $0.17 | $0.15 | 801.00K |
| 2026-08-31 | $0.17 | -0.58% | $0.17 | $0.17 | $0.16 | 575.10K |
| 2026-08-28 | $0.17 | -2.29% | $0.17 | $0.18 | $0.17 | 834.60K |
| 2026-08-27 | $0.17 | -1.69% | $0.18 | $0.18 | $0.17 | 782.30K |
| 2026-08-26 | $0.18 | -3.78% | $0.18 | $0.18 | $0.17 | 1.05M |
| 2026-08-25 | $0.19 | -2.12% | $0.18 | $0.19 | $0.18 | 1.86M |
| 2026-08-24 | $0.19 | -2.58% | $0.19 | $0.20 | $0.18 | 1.40M |
| 2026-08-21 | $0.19 | -1.02% | $0.19 | $0.20 | $0.19 | 1.44M |
| 2026-08-20 | $0.20 | +5.95% | $0.17 | $0.20 | $0.17 | 13.59M |
| 2026-08-19 | $0.19 | -11.06% | $0.20 | $0.20 | $0.15 | 18.23M |
| 2026-08-18 | $0.21 | -4.59% | $0.21 | $0.22 | $0.20 | 1.08M |
| 2026-08-17 | $0.22 | -3.54% | $0.22 | $0.23 | $0.20 | 5.38M |
| 2026-08-14 | $0.23 | +7.62% | $0.20 | $0.23 | $0.20 | 2.70M |
| 2026-08-13 | $0.21 | +1.45% | $0.20 | $0.23 | $0.20 | 4.60M |
| 2026-08-12 | $0.21 | +6.15% | $0.20 | $0.22 | $0.19 | 53.18M |
| 2026-08-11 | $0.19 | -7.58% | $0.20 | $0.21 | $0.19 | 1.29M |
| 2026-08-10 | $0.21 | +12.23% | $0.19 | $0.22 | $0.18 | 5.72M |
| 2026-08-07 | $0.19 | -5.05% | $0.19 | $0.20 | $0.18 | 2.27M |
| 2026-08-06 | $0.20 | -13.16% | $0.22 | $0.22 | $0.19 | 3.66M |
| 2026-08-05 | $0.23 | -10.59% | $0.25 | $0.25 | $0.22 | 4.20M |
| 2026-08-04 | $0.25 | 0.00% | $0.23 | $0.29 | $0.22 | 13.81M |
| 2026-08-03 | $0.25 | +27.50% | $0.22 | $0.37 | $0.22 | 212.28M |
| 2026-07-31 | $0.20 | +15.61% | $0.28 | $0.35 | $0.18 | 380.34M |
| 2026-07-30 | $0.17 | +8.81% | $0.16 | $0.19 | $0.16 | 5.91M |
| 2026-07-29 | $0.16 | -4.79% | $0.16 | $0.16 | $0.15 | 1.67M |
| 2026-07-28 | $0.17 | -6.70% | $0.18 | $0.18 | $0.16 | 2.31M |
| 2026-07-27 | $0.18 | -7.73% | $0.17 | $0.19 | $0.16 | 2.84M |
| 2026-07-24 | $0.19 | -23.02% | $0.24 | $0.24 | $0.19 | 6.23M |
| 2026-07-23 | $0.25 | -3.82% | $0.21 | $0.29 | $0.20 | 26.64M |
| 2026-07-22 | $0.26 | +44.75% | $0.17 | $0.41 | $0.16 | 495.96M |
| 2026-07-21 | $0.18 | -3.21% | $0.19 | $0.19 | $0.15 | 1.93M |
| 2026-07-20 | $0.19 | -17.26% | $0.20 | $0.20 | $0.17 | 2.59M |
| 2026-07-17 | $0.23 | -11.02% | $0.24 | $0.24 | $0.21 | 2.03M |
| 2026-07-16 | $0.25 | -11.50% | $0.23 | $0.26 | $0.23 | 3.25M |
| 2026-07-15 | $0.29 | -4.33% | $0.26 | $0.29 | $0.25 | 3.39M |
| 2026-07-14 | $0.30 | +3.45% | $0.26 | $0.31 | $0.24 | 7.47M |
| 2026-07-13 | $0.29 | -31.60% | $0.32 | $0.33 | $0.25 | 15.35M |
| 2026-07-10 | $0.42 | +43.24% | $0.53 | $0.58 | $0.38 | 325.25M |
| 2026-07-09 | $0.30 | +1.72% | $0.28 | $0.48 | $0.23 | 57.31M |
| 2026-07-08 | $0.29 | -32.95% | $0.43 | $0.45 | $0.22 | 1.25M |
| 2026-07-07 | $0.43 | +3.09% | $0.42 | $0.50 | $0.41 | 25.80K |
| 2026-07-06 | $0.42 | -4.54% | $0.45 | $0.46 | $0.41 | 67.70K |
| 2026-07-02 | $0.44 | -2.86% | $0.50 | $0.53 | $0.44 | 440.50K |
| 2026-07-01 | $0.45 | +10.73% | $0.41 | $0.49 | $0.40 | 89.70K |
| 2026-06-30 | $0.41 | -11.83% | $0.46 | $0.51 | $0.40 | 266.10K |
| 2026-06-29 | $0.47 | -10.75% | $0.53 | $0.58 | $0.45 | 188.60K |
| 2026-06-26 | $0.52 | +1.36% | $0.50 | $0.56 | $0.48 | 28.70K |
| 2026-06-25 | $0.51 | +11.26% | $0.46 | $0.55 | $0.44 | 295.10K |
| 2026-06-24 | $0.46 | -12.00% | $0.53 | $0.54 | $0.46 | 190.00K |
| 2026-06-23 | $0.52 | -4.37% | $0.54 | $0.57 | $0.51 | 94.90K |
| 2026-06-22 | $0.55 | -5.34% | $0.56 | $0.59 | $0.54 | 69.70K |
| 2026-06-18 | $0.58 | -2.52% | $0.59 | $0.60 | $0.52 | 164.10K |
| 2026-06-17 | $0.60 | -2.62% | $0.63 | $0.63 | $0.55 | 261.50K |
| 2026-06-16 | $0.61 | +0.33% | $0.58 | $0.63 | $0.55 | 370.40K |
| 2026-06-15 | $0.61 | -2.72% | $0.59 | $0.61 | $0.56 | 126.50K |
| 2026-06-12 | $0.63 | -5.30% | $0.62 | $0.64 | $0.59 | 151.80K |
| 2026-06-11 | $0.66 | +1.69% | $0.62 | $0.67 | $0.58 | 892.00K |
| 2026-06-10 | $0.65 | -2.26% | $0.69 | $0.74 | $0.63 | 336.20K |
| 2026-06-09 | $0.67 | -1.63% | $0.66 | $0.74 | $0.62 | 568.50K |
| 2026-06-08 | $0.68 | +1.35% | $0.65 | $0.71 | $0.65 | 699.10K |
| 2026-06-05 | $0.67 | -0.45% | $0.69 | $0.81 | $0.62 | 592.30K |
| 2026-06-04 | $0.67 | -0.45% | $0.66 | $0.79 | $0.65 | 449.60K |
| 2026-06-03 | $0.67 | -15.88% | $0.78 | $0.95 | $0.65 | 340.50K |
| 2026-06-02 | $0.80 | -2.68% | $0.81 | $0.91 | $0.70 | 236.70K |
| 2026-06-01 | $0.82 | -8.36% | $0.96 | $0.96 | $0.78 | 163.60K |
| 2026-05-29 | $0.90 | -9.30% | $0.96 | $0.97 | $0.83 | 185.40K |
| 2026-05-28 | $0.99 | -0.10% | $1.04 | $1.05 | $0.91 | 182.70K |
| 2026-05-27 | $0.99 | -4.81% | $1.04 | $1.14 | $0.92 | 326.40K |
| 2026-05-26 | $1.04 | +4.00% | $0.94 | $1.05 | $0.86 | 142.40K |