Zhibao Technology Inc. Class A Ordinary Shares (ZBAO) Historical Stock Data
1.03 ↑0.01 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBAO is down -0.91% a day on average. There have been 11 days where Zhibao Technology Inc. Class A Ordinary Shares closed green and 19 days where ZBAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.08 | 1.03 | ↓$0.05 (-4.63%) | 0.94 | 1.08 | 206.81K |
| 2025-04-21 | 0.87 | 1.02 | ↑$0.15 (17.69%) | 0.85 | 1.16 | 230.98K |
| 2025-04-17 | 1.01 | 0.93 | ↓$0.08 (-8.30%) | 0.85 | 1.11 | 898.36K |
| 2025-04-16 | 1.14 | 1.01 | ↓$0.13 (-11.02%) | 1.01 | 1.17 | 75.15K |
| 2025-04-15 | 1.03 | 1.22 | ↑$0.19 (18.40%) | 0.87 | 1.26 | 776.23K |
| 2025-04-14 | 1.00 | 1.13 | ↑$0.13 (13.00%) | 1.00 | 1.13 | 115.06K |
| 2025-04-11 | 1.19 | 1.02 | ↓$0.17 (-14.29%) | 0.99 | 1.20 | 522.44K |
| 2025-04-10 | 1.22 | 1.18 | ↓$0.04 (-3.56%) | 1.09 | 1.22 | 64.41K |
| 2025-04-09 | 0.95 | 1.20 | ↑$0.25 (26.36%) | 0.90 | 1.25 | 350.73K |
| 2025-04-08 | 0.96 | 1.04 | ↑$0.08 (8.05%) | 0.95 | 1.12 | 202.62K |
| 2025-04-07 | 0.91 | 1.04 | ↑$0.12 (13.51%) | 0.91 | 2.14 | 5.41M |
| 2025-04-04 | 1.08 | 0.94 | ↓$0.14 (-12.96%) | 0.88 | 1.11 | 125.28K |
| 2025-04-03 | 1.08 | 1.11 | ↑$0.03 (2.93%) | 1.00 | 1.14 | 113.82K |
| 2025-04-02 | 1.23 | 1.14 | ↓$0.09 (-7.48%) | 1.06 | 1.23 | 41.17K |
| 2025-04-01 | 1.26 | 1.17 | ↓$0.09 (-7.14%) | 1.10 | 1.26 | 17.97K |
| 2025-03-31 | 1.26 | 1.16 | ↓$0.10 (-7.94%) | 1.06 | 1.27 | 20.03K |
| 2025-03-28 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.06 | 1.26 | 51.54K |
| 2025-03-27 | 1.24 | 1.20 | ↓$0.04 (-3.23%) | 1.20 | 1.30 | 25.54K |
| 2025-03-26 | 1.31 | 1.23 | ↓$0.08 (-6.11%) | 1.22 | 1.31 | 17.65K |
| 2025-03-25 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.26 | 1.39 | 23.48K |
| 2025-03-24 | 1.28 | 1.27 | ↓$0.01 (-0.63%) | 1.23 | 1.29 | 7.49K |
| 2025-03-21 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.20 | 1.33 | 16.23K |
| 2025-03-20 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.20 | 1.27 | 8.76K |
| 2025-03-19 | 1.33 | 1.20 | ↓$0.13 (-9.77%) | 1.20 | 1.41 | 50.04K |
| 2025-03-18 | 1.42 | 1.29 | ↓$0.13 (-9.15%) | 1.28 | 1.43 | 43.83K |
| 2025-03-17 | 1.50 | 1.36 | ↓$0.14 (-9.31%) | 1.32 | 1.50 | 10.69K |
| 2025-03-14 | 1.32 | 1.36 | ↑$0.04 (2.80%) | 1.25 | 1.48 | 12.91K |
| 2025-03-13 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.21 | 1.30 | 7.16K |
| 2025-03-12 | 1.40 | 1.23 | ↓$0.17 (-12.14%) | 1.21 | 1.40 | 23.85K |
| 2025-03-11 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.24 | 1.34 | 15.59K |
Create an account or log in to view more rows.
$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
$ZBAO Spike it!
$ZBAO Bearish..
$ZBAO has just been halted from trading due to volatility.
$ZBAO It's happening!
$ZBAO has just been halted from trading due to volatility.
$ZBAO has just been halted from trading due to volatility.