Zhibao Technology Inc. Class A Ordinary Shares (ZBAO) Historical Stock Data
3.60 ↓0.10 (-2.70%)
As of May 17, 2024, 2:11pm EST.
Historical Data
In the past 30 trading days, ZBAO is down -1.15% a day on average. There have been 12 days where Zhibao Technology Inc. Class A Ordinary Shares closed green and 18 days where ZBAO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.82 | 3.60 | ↓$0.22 (-5.76%) | 3.59 | 3.82 | 12.47K |
| 2024-05-16 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.67 | 3.81 | 2.80K |
| 2024-05-15 | 3.81 | 3.65 | ↓$0.16 (-4.21%) | 3.65 | 3.81 | 6.85K |
| 2024-05-14 | 3.69 | 3.74 | ↑$0.05 (1.36%) | 3.65 | 3.91 | 5.11K |
| 2024-05-13 | 3.88 | 3.75 | ↓$0.13 (-3.40%) | 3.70 | 3.93 | 6.46K |
| 2024-05-10 | 4.19 | 3.84 | ↓$0.35 (-8.35%) | 3.70 | 4.19 | 8.82K |
| 2024-05-09 | 3.94 | 4.08 | ↑$0.14 (3.55%) | 3.93 | 4.25 | 46.93K |
| 2024-05-08 | 3.59 | 3.89 | ↑$0.30 (8.36%) | 3.59 | 3.89 | 23.71K |
| 2024-05-07 | 3.50 | 3.55 | ↑$0.05 (1.57%) | 3.46 | 3.60 | 11.76K |
| 2024-05-06 | 3.66 | 3.51 | ↓$0.15 (-4.08%) | 3.41 | 3.66 | 3.35K |
| 2024-05-03 | 3.57 | 3.60 | ↑$0.03 (0.94%) | 3.33 | 3.70 | 3.86K |
| 2024-05-02 | 3.63 | 3.31 | ↓$0.32 (-8.84%) | 3.31 | 3.73 | 15.51K |
| 2024-05-01 | 3.79 | 3.58 | ↓$0.22 (-5.70%) | 3.50 | 3.79 | 3.29K |
| 2024-04-30 | 3.51 | 3.50 | ↓$0.01 (-0.34%) | 3.48 | 3.67 | 23.15K |
| 2024-04-29 | 3.51 | 3.56 | ↑$0.05 (1.42%) | 3.51 | 3.69 | 34.62K |
| 2024-04-26 | 3.60 | 3.52 | ↓$0.08 (-2.11%) | 3.51 | 3.60 | 7.89K |
| 2024-04-25 | 3.60 | 3.54 | ↓$0.06 (-1.67%) | 3.44 | 3.60 | 25.58K |
| 2024-04-24 | 3.50 | 3.51 | ↑$0.01 (0.29%) | 3.45 | 3.61 | 16.64K |
| 2024-04-23 | 3.53 | 3.48 | ↓$0.05 (-1.47%) | 3.48 | 3.61 | 7.63K |
| 2024-04-22 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.41 | 3.60 | 8.11K |
| 2024-04-19 | 3.24 | 3.48 | ↑$0.24 (7.41%) | 3.24 | 3.61 | 33.72K |
| 2024-04-18 | 3.61 | 3.28 | ↓$0.33 (-9.14%) | 3.28 | 3.61 | 14.02K |
| 2024-04-17 | 3.54 | 3.57 | ↑$0.03 (0.85%) | 3.30 | 3.62 | 15.04K |
| 2024-04-16 | 3.62 | 3.52 | ↓$0.10 (-2.90%) | 3.43 | 3.62 | 2.55K |
| 2024-04-15 | 3.30 | 3.46 | ↑$0.17 (5.01%) | 3.29 | 3.62 | 50.71K |
| 2024-04-12 | 3.43 | 3.41 | ↓$0.02 (-0.58%) | 3.31 | 3.61 | 31.38K |
| 2024-04-11 | 3.43 | 3.38 | ↓$0.05 (-1.46%) | 3.28 | 3.51 | 57.64K |
| 2024-04-10 | 3.49 | 3.26 | ↓$0.23 (-6.54%) | 3.05 | 3.49 | 50.50K |
| 2024-04-09 | 3.45 | 3.56 | ↑$0.11 (3.19%) | 3.32 | 3.70 | 12.21K |
| 2024-04-08 | 3.64 | 3.62 | ↓$0.02 (-0.55%) | 3.47 | 3.75 | 34.50K |
Create an account or log in to view more rows.
$ZBAO let it ride
$ZBAO whats the target for Friday close?
$ZBAO has just been halted from trading due to volatility.
$ZBAO has just been halted from trading due to volatility.