NASDAQ : ZBAO
Zhibao Technology Inc. — Price history
Financials · Insurance Brokers · China
Last price 0.2551 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zhibao Technology Inc. (ZBAO) closed at 0.2513 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2562 | 0.2636 | 0.25 | 0.2513 | 98,769 | -1.49% |
| 2026-10-30 | 0.2846 | 0.2959 | 0.2449 | 0.2551 | 273,771 | -13.08% |
| 2026-10-29 | 0.311 | 0.3365 | 0.2919 | 0.2935 | 179,301 | -8.20% |
| 2026-10-28 | 0.32 | 0.3247 | 0.3052 | 0.3197 | 153,181 | -4.28% |
| 2026-10-27 | 0.3198 | 0.3486 | 0.3002 | 0.334 | 184,504 | +2.17% |
| 2026-10-26 | 0.439 | 0.4642 | 0.3112 | 0.3269 | 540,593 | -22.72% |
| 2026-10-23 | 0.4384 | 0.4519 | 0.389 | 0.423 | 273,960 | -3.78% |
| 2026-10-22 | 0.4708 | 0.4983 | 0.421 | 0.4396 | 445,213 | -9.44% |
| 2026-10-21 | 0.489 | 0.515 | 0.4811 | 0.4854 | 542,604 | -8.59% |
| 2026-10-20 | 0.5115 | 0.577 | 0.4969 | 0.531 | 538,361 | +0.17% |
| 2026-10-19 | 0.595 | 0.595 | 0.5 | 0.5301 | 370,351 | -16.35% |
| 2026-10-16 | 0.88 | 0.88 | 0.56 | 0.6337 | 1,157,458 | -33.46% |
| 2026-10-15 | 0.7663 | 1.09 | 0.62 | 0.9523 | 5,112,011 | -6.64% |
| 2026-10-14 | 1.62 | 1.65 | 0.9505 | 1.02 | 1,935,763 | -46.03% |
| 2026-10-13 | 2.08 | 2.125 | 1.31 | 1.89 | 312,356 | -21.25% |
| 2026-10-12 | 2.61 | 3.05 | 2.19 | 2.4 | 381,532 | -16.38% |
| 2026-10-09 | 2.645 | 2.87 | 2.21 | 2.87 | 4,163,452 | -2.05% |
| 2026-10-08 | 4.235 | 4.235 | 2.75 | 2.93 | 514,764 | -28.19% |
| 2026-10-07 | 4.64 | 4.655 | 3.85 | 4.08 | 35,855 | -5.77% |
| 2026-10-06 | 4.38 | 4.57 | 4.155 | 4.33 | 26,019 | -2.48% |
| 2026-10-05 | 4.645 | 4.645 | 4.25 | 4.44 | 35,737 | -7.31% |
| 2026-10-02 | 4.855 | 5.07 | 4.675 | 4.79 | 61,388 | -11.62% |
| 2026-10-01 | 4.45 | 5.53 | 4.15 | 5.42 | 144,943 | +8.40% |
| 2026-09-30 | 3.905 | 5.08 | 3.805 | 5 | 1,490,840 | +25.31% |
| 2026-09-29 | 4 | 4.155 | 3.78 | 3.99 | 43,373 | -7.85% |
| 2026-09-28 | 4.07 | 4.485 | 4 | 4.33 | 321,884 | -5.66% |
| 2026-09-25 | 4.25 | 4.6 | 4.15 | 4.59 | 65,773 | -1.71% |
| 2026-09-24 | 4.22 | 5 | 4.05 | 4.67 | 636,411 | -3.71% |
| 2026-09-23 | 5.015 | 5.29 | 4.76 | 4.85 | 494,408 | -11.01% |
| 2026-09-22 | 5.71 | 5.72 | 5.25 | 5.45 | 147,004 | -9.92% |
| 2026-09-21 | 5.55 | 6.74 | 5.39 | 6.05 | 212,613 | +5.77% |
| 2026-09-18 | 5.2 | 5.775 | 5.002 | 5.72 | 44,616 | -1.38% |
| 2026-09-17 | 5.445 | 5.88 | 5.305 | 5.8 | 91,748 | +3.94% |
| 2026-09-16 | 4.685 | 7.39 | 4.2 | 5.58 | 2,550,969 | +6.29% |
| 2026-09-15 | 5.45 | 5.585 | 5.02 | 5.25 | 23,916 | -8.70% |
| 2026-09-14 | 7.255 | 7.3 | 4.44 | 5.75 | 67,631 | -22.82% |
| 2026-09-11 | 7.6 | 7.85 | 7.25 | 7.45 | 21,819 | +0.61% |
| 2026-09-10 | 7.515 | 7.55 | 7.255 | 7.405 | 15,720 | -2.31% |
| 2026-09-09 | 7.725 | 8.165 | 7.355 | 7.58 | 28,721 | -2.63% |
| 2026-09-08 | 8.065 | 8.235 | 7.56 | 7.785 | 19,396 | -6.37% |
| 2026-09-04 | 8.35 | 8.57 | 8 | 8.315 | 34,074 | -5.51% |
| 2026-09-03 | 7.81 | 9.13 | 7.81 | 8.8 | 159,003 | +9.32% |
| 2026-09-02 | 7.6 | 8.255 | 7.25 | 8.05 | 47,101 | +5.99% |
| 2026-09-01 | 8.23 | 8.4 | 7.575 | 7.595 | 16,018 | -10.49% |
| 2026-08-31 | 8.635 | 8.635 | 8.075 | 8.485 | 11,622 | -0.88% |
| 2026-08-28 | 8.555 | 8.84 | 8.52 | 8.56 | 16,691 | -2.00% |
| 2026-08-27 | 8.85 | 8.875 | 8.6 | 8.735 | 15,646 | -1.85% |
| 2026-08-26 | 8.9 | 9.08 | 8.55 | 8.9 | 21,042 | -3.89% |
| 2026-08-25 | 9.165 | 9.385 | 8.9 | 9.26 | 37,263 | -2.01% |
| 2026-08-24 | 9.55 | 9.83 | 9.06 | 9.45 | 28,031 | -2.48% |
| 2026-08-21 | 9.465 | 9.84 | 9.265 | 9.69 | 28,883 | -1.12% |
| 2026-08-20 | 8.755 | 9.855 | 8.595 | 9.8 | 271,774 | +5.95% |
| 2026-08-19 | 10.105 | 10.105 | 7.5 | 9.25 | 364,639 | -11.23% |
| 2026-08-18 | 10.385 | 10.93 | 10.14 | 10.42 | 21,575 | -4.58% |
| 2026-08-17 | 11.14 | 11.44 | 10.25 | 10.92 | 107,645 | -3.49% |
| 2026-08-14 | 10.17 | 11.6 | 10.155 | 11.315 | 54,070 | +7.76% |
| 2026-08-13 | 10.11 | 11.415 | 9.85 | 10.5 | 91,907 | +1.55% |
| 2026-08-12 | 9.865 | 10.865 | 9.5 | 10.34 | 1,063,610 | +6.05% |
| 2026-08-11 | 10.055 | 10.3 | 9.715 | 9.75 | 25,842 | -7.58% |
| 2026-08-10 | 9.335 | 11 | 9.1 | 10.55 | 114,424 | +12.17% |
| 2026-08-07 | 9.525 | 9.87 | 9.165 | 9.405 | 45,319 | -5.00% |
| 2026-08-06 | 11.15 | 11.175 | 9.75 | 9.9 | 73,146 | -13.27% |
| 2026-08-05 | 12.375 | 12.5 | 11.25 | 11.415 | 83,907 | -10.51% |
| 2026-08-04 | 11.76 | 14.285 | 11.255 | 12.755 | 276,107 | -0.04% |
| 2026-08-03 | 11.063 | 18.38 | 11.02 | 12.76 | 4,245,664 | +27.54% |
| 2026-07-31 | 13.915 | 17.66 | 9.215 | 10.005 | 7,606,714 | +16.00% |
| 2026-07-30 | 7.85 | 9.635 | 7.85 | 8.625 | 118,226 | +8.49% |
| 2026-07-29 | 8 | 8.215 | 7.72 | 7.95 | 33,330 | -4.50% |
| 2026-07-28 | 8.975 | 9.18 | 8.01 | 8.325 | 46,252 | -6.72% |
| 2026-07-27 | 8.75 | 9.295 | 8.11 | 8.925 | 56,729 | -7.85% |
| 2026-07-24 | 11.88 | 12.22 | 9.25 | 9.685 | 124,629 | -23.20% |
| 2026-07-23 | 10.5 | 14.475 | 10.265 | 12.61 | 532,881 | -3.74% |
| 2026-07-22 | 8.53 | 20.75 | 8 | 13.1 | 9,919,235 | +44.75% |
| 2026-07-21 | 9.335 | 9.5 | 7.5 | 9.05 | 38,536 | -3.26% |
| 2026-07-20 | 10.055 | 10.2 | 8.6 | 9.355 | 51,795 | -17.03% |
| 2026-07-17 | 11.79 | 11.995 | 10.54 | 11.275 | 40,586 | -11.15% |
| 2026-07-16 | 11.55 | 12.885 | 11.55 | 12.69 | 64,899 | -11.57% |
| 2026-07-15 | 13.155 | 14.35 | 12.5 | 14.35 | 67,730 | -4.40% |
| 2026-07-14 | 12.915 | 15.5 | 12.13 | 15.01 | 149,325 | +3.70% |
| 2026-07-13 | 15.775 | 16.65 | 12.585 | 14.475 | 306,941 | -31.69% |
| 2026-07-10 | 26.35 | 28.915 | 19.17 | 21.19 | 6,504,973 | +43.18% |
| 2026-07-09 | 14.165 | 23.94 | 11.405 | 14.8 | 1,146,138 | +1.68% |
| 2026-07-08 | 21.68 | 22.608 | 11.255 | 14.555 | 24,954 | -32.96% |
| 2026-07-07 | 21 | 24.97 | 20.75 | 21.71 | 516 | +3.14% |
| 2026-07-06 | 22.425 | 22.97 | 20.5 | 21.05 | 1,353 | -4.43% |
| 2026-07-02 | 24.823 | 26.445 | 21.99 | 22.025 | 9,057 | -2.87% |
| 2026-07-01 | 20.49 | 24.35 | 20.015 | 22.675 | 1,794 | +10.64% |
| 2026-06-30 | 23.005 | 25.5 | 20.075 | 20.495 | 5,322 | -11.79% |
| 2026-06-29 | 26.43 | 28.795 | 22.55 | 23.235 | 3,772 | -10.82% |
| 2026-06-26 | 25.21 | 28 | 24 | 26.055 | 573 | +1.38% |
| 2026-06-25 | 23.015 | 27.415 | 22.005 | 25.7 | 5,903 | +11.23% |
| 2026-06-24 | 26.28 | 26.965 | 23.01 | 23.105 | 3,799 | -11.90% |
| 2026-06-23 | 27 | 28.495 | 25.595 | 26.225 | 1,898 | -4.38% |
| 2026-06-22 | 28.13 | 29.7 | 26.75 | 27.425 | 1,398 | -5.43% |
| 2026-06-18 | 29.4 | 29.75 | 26.005 | 29 | 3,281 | -2.52% |
| 2026-06-17 | 31.5 | 31.5 | 27.555 | 29.75 | 5,230 | -2.62% |
| 2026-06-16 | 29 | 31.5 | 27.565 | 30.55 | 7,411 | +0.33% |
| 2026-06-15 | 29.565 | 30.64 | 28.035 | 30.45 | 2,836 | -2.72% |
| 2026-06-12 | 30.777 | 32 | 29.56 | 31.3 | 3,035 | -5.30% |
| 2026-06-11 | 30.9 | 33.4 | 29.075 | 33.05 | 17,839 | +1.69% |
| 2026-06-10 | 34.475 | 36.8 | 31.5 | 32.5 | 6,723 | -2.24% |
| 2026-06-09 | 33 | 36.995 | 31.05 | 33.245 | 11,370 | -1.61% |
| 2026-06-08 | 32.68 | 35.75 | 32.505 | 33.79 | 13,981 | +1.35% |
| 2026-06-05 | 34.43 | 40.25 | 31.005 | 33.34 | 11,846 | -0.49% |
| 2026-06-04 | 33.015 | 39.385 | 32.505 | 33.505 | 8,991 | -0.36% |
| 2026-06-03 | 38.81 | 47.495 | 32.505 | 33.625 | 6,812 | -15.96% |
| 2026-06-02 | 40.455 | 45.615 | 35.25 | 40.01 | 4,735 | -2.66% |
| 2026-06-01 | 47.995 | 48 | 38.85 | 41.105 | 3,271 | -8.31% |
| 2026-05-29 | 47.965 | 48.5 | 41.71 | 44.83 | 3,708 | -9.34% |
| 2026-05-28 | 52 | 52.5 | 45.51 | 49.45 | 3,653 | -0.10% |
| 2026-05-27 | 52 | 57 | 46.105 | 49.5 | 6,527 | -4.81% |
| 2026-05-26 | 46.945 | 52.5 | 43.015 | 52 | 2,847 | +4.00% |
| 2026-05-22 | 39.785 | 50 | 39.302 | 50 | 13,302 | +23.15% |
| 2026-05-21 | 39.545 | 44.04 | 39.5 | 40.6 | 240 | +0.87% |
| 2026-05-20 | 41.955 | 43.85 | 35.8 | 40.25 | 5,679 | -6.95% |
| 2026-05-19 | 42.05 | 43.255 | 37.5 | 43.255 | 3,702 | +2.90% |
| 2026-05-18 | 38 | 43.25 | 34.755 | 42.035 | 3,007 | +12.65% |
| 2026-05-15 | 31.495 | 50.5 | 30.52 | 37.315 | 49,127 | +9.28% |
| 2026-05-14 | 35 | 35.995 | 31.01 | 34.145 | 4,087 | -5.15% |
| 2026-05-13 | 33.455 | 36.5 | 31.5 | 36 | 5,884 | +4.38% |