Zhibao Technology Inc. Class A ZBAO
NASDAQ · Amerika Birleşik Devletleri · Finans
$0,1080+0,01 (+%8,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,11 | +%8,40 | $0,09 | $0,11 | $0,08 | 6,10M |
| 2026-09-30 | $0,10 | +%25,00 | $0,08 | $0,10 | $0,08 | 74,54M |
| 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 |