Zhibao Technology Inc. Class A Ordinary Shares (ZBAO) Historical Stock Data
0.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBAO is up 2.00% a day on average. There have been 16 days where Zhibao Technology Inc. Class A Ordinary Shares closed green and 14 days where ZBAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 0.94 | 0.98 | ↑$0.04 (3.74%) | 0.91 | 0.98 | 11.78K |
| 2025-12-22 | 0.89 | 0.95 | ↑$0.05 (6.09%) | 0.81 | 0.95 | 166.37K |
| 2025-12-19 | 0.93 | 0.89 | ↓$0.04 (-4.30%) | 0.86 | 0.99 | 208.88K |
| 2025-12-18 | 1.01 | 0.95 | ↓$0.06 (-6.24%) | 0.93 | 1.02 | 74.26K |
| 2025-12-17 | 0.98 | 0.99 | ↑$0.01 (0.92%) | 0.92 | 1.01 | 14.55K |
| 2025-12-16 | 0.92 | 1.01 | ↑$0.09 (9.76%) | 0.91 | 1.03 | 29.08K |
| 2025-12-15 | 1.05 | 0.90 | ↓$0.15 (-14.27%) | 0.90 | 1.06 | 134.89K |
| 2025-12-12 | 0.92 | 1.09 | ↑$0.17 (17.93%) | 0.89 | 1.15 | 142.12K |
| 2025-12-11 | 0.93 | 0.92 | ↓$0.01 (-1.11%) | 0.89 | 1.00 | 98.14K |
| 2025-12-10 | 0.94 | 1.00 | ↑$0.06 (6.04%) | 0.87 | 1.06 | 46.45K |
| 2025-12-09 | 1.08 | 1.04 | ↓$0.04 (-3.80%) | 0.99 | 1.10 | 14.62K |
| 2025-12-08 | 1.10 | 1.06 | ↓$0.04 (-4.07%) | 1.02 | 1.10 | 6.12K |
| 2025-12-05 | 0.98 | 1.08 | ↑$0.10 (10.20%) | 0.98 | 1.13 | 5.43K |
| 2025-12-04 | 1.03 | 0.99 | ↓$0.04 (-4.16%) | 0.95 | 1.06 | 27.20K |
| 2025-12-03 | 1.17 | 1.08 | ↓$0.09 (-7.69%) | 0.98 | 1.17 | 64.80K |
| 2025-12-02 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.06 | 1.20 | 99.92K |
| 2025-12-01 | 0.90 | 1.27 | ↑$0.37 (40.64%) | 0.89 | 1.34 | 354.05K |
| 2025-11-28 | 0.94 | 0.94 | ↓$0.00 (-0.30%) | 0.87 | 0.98 | 136.48K |
| 2025-11-26 | 0.93 | 0.97 | ↑$0.04 (4.28%) | 0.81 | 0.98 | 123.77K |
| 2025-11-25 | 1.00 | 0.93 | ↓$0.07 (-6.95%) | 0.87 | 1.00 | 72.04K |
| 2025-11-24 | 0.96 | 1.00 | ↑$0.04 (4.14%) | 0.96 | 1.01 | 75.30K |
| 2025-11-21 | 0.92 | 1.00 | ↑$0.08 (8.70%) | 0.92 | 1.09 | 87.74K |
| 2025-11-20 | 0.85 | 0.95 | ↑$0.10 (11.76%) | 0.85 | 0.95 | 192.01K |
| 2025-11-19 | 0.85 | 0.89 | ↑$0.04 (4.64%) | 0.85 | 0.95 | 115.19K |
| 2025-11-18 | 0.94 | 0.83 | ↓$0.11 (-12.11%) | 0.81 | 1.01 | 156.93K |
| 2025-11-17 | 0.99 | 0.98 | ↓$0.01 (-1.01%) | 0.91 | 1.04 | 62.66K |
| 2025-11-14 | 1.07 | 1.04 | ↓$0.03 (-2.86%) | 0.92 | 1.07 | 40.05K |
| 2025-11-13 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.96 | 1.03 | 55.82K |
| 2025-11-12 | 1.00 | 0.97 | ↓$0.03 (-3.00%) | 0.94 | 1.00 | 7.57K |
| 2025-11-11 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.96 | 0.97 | 6.89K |
Create an account or log in to view more rows.
$ZBAO Moon soon
$ZBAO warming up
$ZBAO whats the target for Friday close?
$ZBAO don’t be boring today beast
$ZBAO rubbish
$ZBAO Keep up the pressure.
$ZBAO has just been halted from trading due to volatility.
$ZBAO I bought the dip
$ZBAO over a thousand shares in now
$ZBAO i hate money so im buying