Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)
1.0100
+0.0100 (1.00%)
NASDAQ · Last Trade: Oct 24th, 6:07 PM EDT
Historical Prices For Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 1.01 | 1.03 | 0.95 | 1.00 | 24,324 | 1.00 |
| 10/22/2025 | 1.01 | 1.01 | 0.96 | 0.98 | 4,447 | 0.98 |
| 10/21/2025 | 1.00 | 1.01 | 0.98 | 0.99 | 10,306 | 0.99 |
| 10/20/2025 | 1.03 | 1.03 | 0.97 | 1.00 | 8,509 | 1.00 |
| 10/17/2025 | 1.07 | 1.07 | 0.95 | 0.97 | 26,439 | 0.97 |
| 10/16/2025 | 1.03 | 1.05 | 1.00 | 1.05 | 6,501 | 1.05 |
| 10/15/2025 | 0.96 | 1.05 | 0.96 | 1.05 | 7,974 | 1.05 |
| 10/14/2025 | 0.98 | 1.00 | 0.94 | 1.00 | 20,718 | 1.00 |
| 10/13/2025 | 1.01 | 1.01 | 0.96 | 0.97 | 28,341 | 0.97 |
| 10/10/2025 | 0.97 | 0.99 | 0.94 | 0.99 | 11,156 | 0.99 |
| 10/09/2025 | 0.96 | 0.99 | 0.90 | 0.97 | 17,851 | 0.97 |
| 10/08/2025 | 1.10 | 1.10 | 0.90 | 0.96 | 92,123 | 0.96 |
| 10/07/2025 | 1.09 | 1.09 | 1.07 | 1.08 | 2,676 | 1.08 |
| 10/06/2025 | 1.08 | 1.10 | 1.06 | 1.08 | 5,304 | 1.08 |
| 10/03/2025 | 1.10 | 1.10 | 1.04 | 1.10 | 12,803 | 1.10 |
| 10/02/2025 | 1.05 | 1.10 | 1.04 | 1.08 | 5,790 | 1.08 |
| 10/01/2025 | 1.00 | 1.07 | 1.00 | 1.06 | 11,711 | 1.06 |
| 9/30/2025 | 1.02 | 1.04 | 0.96 | 1.00 | 9,555 | 1.00 |
| 9/29/2025 | 1.01 | 1.04 | 1.01 | 1.04 | 8,065 | 1.04 |
| 9/26/2025 | 1.05 | 1.05 | 1.02 | 1.03 | 11,265 | 1.03 |
| 9/25/2025 | 1.04 | 1.04 | 0.98 | 1.02 | 15,633 | 1.02 |
| 9/24/2025 | 1.06 | 1.08 | 1.01 | 1.01 | 21,665 | 1.01 |
| 9/23/2025 | 1.09 | 1.09 | 1.06 | 1.09 | 3,015 | 1.09 |
| 9/22/2025 | 1.07 | 1.09 | 1.06 | 1.09 | 4,896 | 1.09 |
| 9/19/2025 | 1.09 | 1.09 | 1.06 | 1.09 | 3,404 | 1.09 |
| 9/18/2025 | 1.07 | 1.09 | 1.04 | 1.07 | 3,915 | 1.07 |
| 9/17/2025 | 1.09 | 1.10 | 1.00 | 1.08 | 58,010 | 1.08 |
| 9/16/2025 | 1.06 | 1.09 | 1.00 | 1.09 | 8,256 | 1.09 |
| 9/15/2025 | 1.07 | 1.09 | 1.00 | 1.07 | 14,059 | 1.07 |
| 9/12/2025 | 1.09 | 1.09 | 1.04 | 1.06 | 8,278 | 1.06 |
| 9/11/2025 | 1.08 | 1.08 | 1.05 | 1.07 | 15,922 | 1.07 |
| 9/10/2025 | 1.08 | 1.12 | 1.03 | 1.05 | 29,916 | 1.05 |
| 9/09/2025 | 1.00 | 1.23 | 0.97 | 1.09 | 120,643 | 1.09 |
| 9/08/2025 | 1.04 | 1.05 | 1.00 | 1.04 | 347,754 | 1.04 |
| 9/05/2025 | 1.03 | 1.05 | 1.01 | 1.02 | 4,949 | 1.02 |
| 9/04/2025 | 1.01 | 1.05 | 1.01 | 1.02 | 2,240 | 1.02 |
| 9/03/2025 | 1.03 | 1.05 | 1.01 | 1.05 | 6,674 | 1.05 |
| 9/02/2025 | 1.02 | 1.05 | 1.01 | 1.05 | 5,423 | 1.05 |
| 8/29/2025 | 1.03 | 1.10 | 1.01 | 1.05 | 71,349 | 1.05 |
| 8/28/2025 | 1.01 | 1.01 | 0.96 | 1.01 | 25,090 | 1.01 |
| 8/27/2025 | 1.01 | 1.02 | 1.00 | 1.01 | 17,729 | 1.01 |
| 8/26/2025 | 1.03 | 1.03 | 1.01 | 1.02 | 2,627 | 1.02 |
| 8/25/2025 | 0.99 | 1.03 | 0.99 | 1.02 | 22,775 | 1.02 |
| 8/22/2025 | 1.02 | 1.03 | 1.00 | 1.02 | 9,435 | 1.02 |
| 8/21/2025 | 1.00 | 1.03 | 1.00 | 1.02 | 6,661 | 1.02 |
| 8/20/2025 | 1.03 | 1.03 | 1.00 | 1.01 | 5,201 | 1.01 |
| 8/19/2025 | 1.01 | 1.03 | 1.00 | 1.03 | 8,113 | 1.03 |
| 8/18/2025 | 1.04 | 1.04 | 1.02 | 1.03 | 12,306 | 1.03 |
| 8/15/2025 | 1.00 | 1.04 | 0.99 | 1.04 | 6,911 | 1.04 |
| 8/14/2025 | 0.99 | 1.01 | 0.98 | 1.00 | 4,315 | 1.00 |
| 8/13/2025 | 1.01 | 1.01 | 0.99 | 1.01 | 8,268 | 1.01 |
| 8/12/2025 | 1.02 | 1.02 | 0.98 | 1.01 | 19,904 | 1.01 |
| 8/11/2025 | 1.04 | 1.04 | 0.99 | 1.00 | 11,150 | 1.00 |
| 8/08/2025 | 1.03 | 1.03 | 0.97 | 1.03 | 34,167 | 1.03 |
| 8/07/2025 | 1.01 | 1.06 | 0.99 | 1.03 | 42,979 | 1.03 |
| 8/06/2025 | 1.00 | 1.02 | 0.94 | 1.02 | 23,019 | 1.02 |
| 8/05/2025 | 0.97 | 1.01 | 0.93 | 1.00 | 29,229 | 1.00 |
| 8/04/2025 | 0.93 | 1.00 | 0.93 | 1.00 | 30,066 | 1.00 |
| 8/01/2025 | 0.95 | 0.98 | 0.89 | 0.98 | 71,513 | 0.98 |
| 7/31/2025 | 0.89 | 0.93 | 0.86 | 0.87 | 28,539 | 0.87 |
| 7/30/2025 | 0.90 | 0.94 | 0.85 | 0.92 | 54,916 | 0.92 |
| 7/29/2025 | 0.94 | 0.96 | 0.89 | 0.91 | 53,019 | 0.91 |
| 7/28/2025 | 0.96 | 0.99 | 0.94 | 0.94 | 18,398 | 0.94 |
| 7/25/2025 | 1.00 | 1.00 | 0.94 | 0.96 | 72,795 | 0.96 |