ZBAO Historical Prices
Zhibao Technology Inc. Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
3.05
Period low
0.0442
Period change
-74.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.2605 | 0.4520 | 0.2201 | 0.2600 | +0.00% | 26,443,713 |
| Nov 2, 2026 | 0.2562 | 0.2636 | 0.2500 | 0.2600 | +1.92% | 115,361 |
| Oct 30, 2026 | 0.2846 | 0.2959 | 0.2449 | 0.2551 | -13.08% | 273,771 |
| Oct 29, 2026 | 0.3110 | 0.3365 | 0.2919 | 0.2935 | -8.20% | 179,301 |
| Oct 28, 2026 | 0.3200 | 0.3247 | 0.3052 | 0.3197 | -4.28% | 153,181 |
| Oct 27, 2026 | 0.3198 | 0.3486 | 0.3002 | 0.3340 | +2.17% | 184,505 |
| Oct 26, 2026 | 0.4390 | 0.4642 | 0.3112 | 0.3269 | -22.72% | 540,593 |
| Oct 23, 2026 | 0.4384 | 0.4519 | 0.3890 | 0.4230 | -3.78% | 273,960 |
| Oct 22, 2026 | 0.4708 | 0.4983 | 0.4210 | 0.4396 | -9.44% | 445,213 |
| Oct 21, 2026 | 0.4890 | 0.5150 | 0.4811 | 0.4854 | -8.59% | 542,604 |
| Oct 20, 2026 | 0.5115 | 0.5770 | 0.4969 | 0.5310 | +0.17% | 538,362 |
| Oct 19, 2026 | 0.5950 | 0.5950 | 0.5000 | 0.5301 | -16.35% | 362,638 |
| Oct 16, 2026 | 0.8800 | 0.8800 | 0.5600 | 0.6337 | -33.46% | 1,157,458 |
| Oct 15, 2026 | 0.7663 | 1.09 | 0.6200 | 0.9523 | -6.64% | 5,112,012 |
| Oct 14, 2026 | 1.62 | 1.65 | 0.9505 | 1.02 | -46.03% | 1,935,764 |
| Oct 13, 2026 | 2.08 | 2.13 | 1.31 | 1.89 | -21.25% | 312,357 |
| Oct 12, 2026 | 2.61 | 3.05 | 2.19 | 2.40 | +4081.18% | 381,532 |
| Oct 9, 2026 | 0.0529 | 0.0574 | 0.0442 | 0.0574 | -2.05% | 208,172,640 |
| Oct 8, 2026 | 0.0847 | 0.0847 | 0.0550 | 0.0586 | -28.19% | 25,738,242 |
| Oct 7, 2026 | 0.0928 | 0.0931 | 0.0770 | 0.0816 | -5.77% | 1,792,753 |
| Oct 6, 2026 | 0.0876 | 0.0914 | 0.0831 | 0.0866 | -2.48% | 1,300,979 |
| Oct 5, 2026 | 0.0929 | 0.0929 | 0.0850 | 0.0888 | -7.31% | 1,786,891 |
| Oct 2, 2026 | 0.0971 | 0.1014 | 0.0935 | 0.0958 | -11.62% | 3,069,424 |
| Oct 1, 2026 | 0.0890 | 0.1106 | 0.0830 | 0.1084 | +8.40% | 7,247,152 |
| Sep 30, 2026 | 0.0781 | 0.1016 | 0.0761 | 0.1000 | +25.31% | 74,542,031 |
| Sep 29, 2026 | 0.0800 | 0.0831 | 0.0756 | 0.0798 | -7.85% | 2,168,664 |
| Sep 28, 2026 | 0.0814 | 0.0897 | 0.0800 | 0.0866 | -5.66% | 16,094,242 |
| Sep 25, 2026 | 0.0850 | 0.0920 | 0.0830 | 0.0918 | -1.71% | 3,288,660 |
| Sep 24, 2026 | 0.0844 | 0.1000 | 0.0810 | 0.0934 | -3.71% | 31,820,579 |
| Sep 23, 2026 | 0.1003 | 0.1058 | 0.0952 | 0.0970 | -11.01% | 24,720,428 |
| Sep 22, 2026 | 0.1142 | 0.1144 | 0.1050 | 0.1090 | -9.92% | 7,350,227 |
| Sep 21, 2026 | 0.1110 | 0.1348 | 0.1078 | 0.1210 | +5.77% | 10,630,679 |
| Sep 18, 2026 | 0.1040 | 0.1155 | 0.1000 | 0.1144 | -1.38% | 2,230,809 |
| Sep 17, 2026 | 0.1089 | 0.1176 | 0.1061 | 0.1160 | +3.94% | 4,587,440 |
| Sep 16, 2026 | 0.0937 | 0.1478 | 0.0840 | 0.1116 | +6.29% | 127,548,469 |
| Sep 15, 2026 | 0.1090 | 0.1117 | 0.1004 | 0.1050 | -8.70% | 1,195,831 |
| Sep 14, 2026 | 0.1451 | 0.1460 | 0.0888 | 0.1150 | -22.82% | 3,381,566 |
| Sep 11, 2026 | 0.1520 | 0.1570 | 0.1450 | 0.1490 | -1.72% | 1,090,978 |
| Sep 9, 2026 | 0.1545 | 0.1633 | 0.1471 | 0.1516 | -2.63% | 1,436,083 |
| Sep 8, 2026 | 0.1613 | 0.1647 | 0.1512 | 0.1557 | -6.37% | 955,370 |
| Sep 4, 2026 | 0.1670 | 0.1714 | 0.1600 | 0.1663 | -5.51% | 1,703,721 |
| Sep 3, 2026 | 0.1562 | 0.1826 | 0.1562 | 0.1760 | +9.32% | 7,950,160 |
| Sep 2, 2026 | 0.1520 | 0.1651 | 0.1450 | 0.1610 | -5.13% | 2,355,078 |
| Aug 31, 2026 | 0.1727 | 0.1727 | 0.1615 | 0.1697 | -0.88% | 581,110 |
| Aug 28, 2026 | 0.1711 | 0.1768 | 0.1704 | 0.1712 | -2.00% | 834,550 |
| Aug 27, 2026 | 0.1770 | 0.1775 | 0.1720 | 0.1747 | -1.85% | 782,303 |
| Aug 26, 2026 | 0.1780 | 0.1816 | 0.1710 | 0.1780 | -3.89% | 1,052,115 |
| Aug 25, 2026 | 0.1833 | 0.1877 | 0.1780 | 0.1852 | -2.01% | 1,863,175 |
| Aug 24, 2026 | 0.1910 | 0.1966 | 0.1812 | 0.1890 | -2.48% | 1,401,581 |
| Aug 21, 2026 | 0.1893 | 0.1968 | 0.1853 | 0.1938 | -1.12% | 1,444,197 |
| Aug 20, 2026 | 0.1751 | 0.1971 | 0.1719 | 0.1960 | +5.95% | 13,588,706 |
| Aug 19, 2026 | 0.2021 | 0.2021 | 0.1500 | 0.1850 | -11.23% | 18,231,922 |
| Aug 18, 2026 | 0.2077 | 0.2186 | 0.2028 | 0.2084 | -4.58% | 1,078,783 |
| Aug 17, 2026 | 0.2228 | 0.2288 | 0.2050 | 0.2184 | -3.49% | 5,382,267 |
| Aug 14, 2026 | 0.2034 | 0.2320 | 0.2031 | 0.2263 | +7.76% | 2,703,524 |
| Aug 13, 2026 | 0.2022 | 0.2283 | 0.1970 | 0.2100 | +1.55% | 4,595,391 |
| Aug 12, 2026 | 0.1973 | 0.2173 | 0.1900 | 0.2068 | +6.05% | 53,179,358 |
| Aug 11, 2026 | 0.2011 | 0.2060 | 0.1943 | 0.1950 | -7.58% | 1,292,146 |
| Aug 10, 2026 | 0.1867 | 0.2200 | 0.1820 | 0.2110 | +12.17% | 5,717,601 |
| Aug 7, 2026 | 0.1905 | 0.1974 | 0.1833 | 0.1881 | -5.00% | 2,265,976 |
| Aug 6, 2026 | 0.2230 | 0.2235 | 0.1950 | 0.1980 | -13.27% | 3,657,340 |
| Aug 5, 2026 | 0.2475 | 0.2500 | 0.2250 | 0.2283 | -10.51% | 4,195,371 |
| Aug 4, 2026 | 0.2352 | 0.2857 | 0.2251 | 0.2551 | -0.04% | 13,805,385 |
| Aug 3, 2026 | 0.2213 | 0.3676 | 0.2204 | 0.2552 | +27.54% | 212,283,247 |
| Jul 31, 2026 | 0.2783 | 0.3532 | 0.1843 | 0.2001 | +16.00% | 380,334,763 |
| Jul 30, 2026 | 0.1570 | 0.1927 | 0.1570 | 0.1725 | +8.49% | 5,911,311 |
| Jul 29, 2026 | 0.1600 | 0.1643 | 0.1544 | 0.1590 | -4.50% | 1,666,509 |
| Jul 28, 2026 | 0.1795 | 0.1836 | 0.1602 | 0.1665 | -6.72% | 2,309,247 |
| Jul 27, 2026 | 0.1750 | 0.1859 | 0.1622 | 0.1785 | -7.85% | 2,836,452 |
| Jul 24, 2026 | 0.2376 | 0.2444 | 0.1850 | 0.1937 | -23.20% | 6,231,273 |
| Jul 23, 2026 | 0.2100 | 0.2895 | 0.2053 | 0.2522 | -3.74% | 26,644,053 |
| Jul 22, 2026 | 0.1706 | 0.4150 | 0.1600 | 0.2620 | +44.75% | 495,958,340 |
| Jul 21, 2026 | 0.1867 | 0.1900 | 0.1500 | 0.1810 | -3.26% | 1,926,810 |
| Jul 20, 2026 | 0.2011 | 0.2040 | 0.1720 | 0.1871 | -17.03% | 2,589,787 |
| Jul 17, 2026 | 0.2358 | 0.2399 | 0.2108 | 0.2255 | -11.15% | 2,029,309 |
| Jul 16, 2026 | 0.2310 | 0.2577 | 0.2310 | 0.2538 | -11.57% | 3,244,997 |
| Jul 15, 2026 | 0.2631 | 0.2870 | 0.2500 | 0.2870 | -4.40% | 3,386,530 |
| Jul 14, 2026 | 0.2583 | 0.3100 | 0.2426 | 0.3002 | +3.70% | 7,435,871 |
| Jul 13, 2026 | 0.3155 | 0.3330 | 0.2517 | 0.2895 | -31.69% | 15,347,069 |
| Jul 10, 2026 | 0.5270 | 0.5783 | 0.3834 | 0.4238 | +43.18% | 325,248,651 |
| Jul 9, 2026 | 0.2833 | 0.4788 | 0.2281 | 0.2960 | +1.68% | 57,306,944 |
| Jul 8, 2026 | 0.4336 | 0.4522 | 0.2251 | 0.2911 | -32.96% | 1,247,722 |
| Jul 7, 2026 | 0.4200 | 0.4994 | 0.4150 | 0.4342 | +3.14% | 25,810 |
| Jul 6, 2026 | 0.4485 | 0.4594 | 0.4100 | 0.4210 | -4.43% | 67,696 |
| Jul 2, 2026 | 0.4965 | 0.5289 | 0.4398 | 0.4405 | -2.87% | 452,897 |
| Jul 1, 2026 | 0.4098 | 0.4870 | 0.4003 | 0.4535 | +10.64% | 89,724 |
| Jun 30, 2026 | 0.4601 | 0.5100 | 0.4015 | 0.4099 | -11.79% | 266,110 |
| Jun 29, 2026 | 0.5286 | 0.5759 | 0.4510 | 0.4647 | -10.82% | 188,634 |
| Jun 26, 2026 | 0.5042 | 0.5600 | 0.4800 | 0.5211 | +1.38% | 28,671 |
| Jun 25, 2026 | 0.4603 | 0.5483 | 0.4401 | 0.5140 | +11.23% | 295,169 |
| Jun 24, 2026 | 0.5256 | 0.5393 | 0.4602 | 0.4621 | -11.90% | 189,983 |
| Jun 23, 2026 | 0.5400 | 0.5699 | 0.5119 | 0.5245 | -4.38% | 94,910 |
| Jun 22, 2026 | 0.5626 | 0.5940 | 0.5350 | 0.5485 | -5.43% | 69,903 |
| Jun 18, 2026 | 0.5880 | 0.5950 | 0.5201 | 0.5800 | -2.52% | 164,075 |
| Jun 17, 2026 | 0.6300 | 0.6300 | 0.5511 | 0.5950 | -2.62% | 261,533 |
| Jun 16, 2026 | 0.5800 | 0.6300 | 0.5513 | 0.6110 | +0.33% | 370,589 |
| Jun 15, 2026 | 0.5913 | 0.6128 | 0.5607 | 0.6090 | -2.72% | 141,839 |
| Jun 12, 2026 | 0.6155 | 0.6400 | 0.5912 | 0.6260 | -5.30% | 151,768 |
| Jun 11, 2026 | 0.6180 | 0.6680 | 0.5815 | 0.6610 | +1.69% | 891,975 |
| Jun 10, 2026 | 0.6895 | 0.7360 | 0.6300 | 0.6500 | -2.24% | 336,178 |
| Jun 9, 2026 | 0.6600 | 0.7399 | 0.6210 | 0.6649 | -1.61% | 568,528 |
| Jun 8, 2026 | 0.6536 | 0.7150 | 0.6501 | 0.6758 | +1.35% | 699,057 |
| Jun 5, 2026 | 0.6886 | 0.8050 | 0.6201 | 0.6668 | -0.49% | 592,333 |
| Jun 4, 2026 | 0.6603 | 0.7877 | 0.6501 | 0.6701 | -0.36% | 449,591 |
| Jun 3, 2026 | 0.7762 | 0.9499 | 0.6501 | 0.6725 | -15.96% | 340,608 |
| Jun 2, 2026 | 0.8091 | 0.9123 | 0.7050 | 0.8002 | -2.66% | 236,790 |
| Jun 1, 2026 | 0.9599 | 0.9600 | 0.7770 | 0.8221 | -8.31% | 163,596 |
| May 29, 2026 | 0.9593 | 0.9700 | 0.8342 | 0.8966 | -9.34% | 185,422 |
| May 28, 2026 | 1.04 | 1.05 | 0.9102 | 0.9890 | -0.10% | 182,663 |
| May 27, 2026 | 1.04 | 1.14 | 0.9221 | 0.9900 | -4.81% | 326,368 |
| May 26, 2026 | 0.9389 | 1.05 | 0.8603 | 1.04 | +4.00% | 142,378 |
| May 22, 2026 | 0.7957 | 1.00 | 0.7860 | 1.00 | +23.15% | 665,129 |
| May 21, 2026 | 0.7909 | 0.8808 | 0.7900 | 0.8120 | +0.87% | 12,032 |
| May 20, 2026 | 0.8391 | 0.8770 | 0.7160 | 0.8050 | -6.95% | 283,995 |
| May 19, 2026 | 0.8410 | 0.8651 | 0.7500 | 0.8651 | +2.90% | 185,124 |
| May 18, 2026 | 0.7600 | 0.8650 | 0.6951 | 0.8407 | +12.65% | 150,399 |
| May 15, 2026 | 0.6299 | 1.01 | 0.6104 | 0.7463 | +9.28% | 2,456,391 |
| May 14, 2026 | 0.7000 | 0.7199 | 0.6202 | 0.6829 | -5.15% | 204,374 |
| May 13, 2026 | 0.6691 | 0.7300 | 0.6300 | 0.7200 | +4.38% | 294,223 |
| May 12, 2026 | 0.6600 | 0.7650 | 0.6113 | 0.6898 | -10.50% | 317,368 |
| May 11, 2026 | 0.5909 | 0.7707 | 0.5801 | 0.7707 | +13.30% | 3,382,997 |
| May 8, 2026 | 0.7199 | 0.7980 | 0.6300 | 0.6802 | +9.69% | 173,808 |
| May 7, 2026 | 0.7069 | 0.7199 | 0.6201 | 0.6201 | -3.62% | 107,412 |
| May 6, 2026 | 0.7199 | 0.7199 | 0.6401 | 0.6434 | -7.29% | 226,590 |
| May 5, 2026 | 0.7177 | 0.7179 | 0.6501 | 0.6940 | -0.04% | 106,277 |
| May 4, 2026 | 0.7240 | 0.7500 | 0.6870 | 0.6943 | -0.86% | 6,209 |
| May 1, 2026 | 0.6800 | 0.7979 | 0.6590 | 0.7003 | +5.13% | 186,433 |
| Apr 30, 2026 | 0.6450 | 0.7079 | 0.6401 | 0.6661 | +2.49% | 14,274 |
| Apr 29, 2026 | 0.6702 | 0.7100 | 0.6458 | 0.6499 | -6.90% | 117,815 |
| Apr 28, 2026 | 0.6980 | 0.7027 | 0.6510 | 0.6981 | -1.65% | 114,573 |
| Apr 27, 2026 | 0.6903 | 0.7260 | 0.6701 | 0.7098 | -3.22% | 63,642 |
| Apr 24, 2026 | 0.6900 | 0.7669 | 0.6850 | 0.7334 | +1.89% | 66,981 |
| Apr 23, 2026 | 0.7624 | 0.7859 | 0.6700 | 0.7198 | -7.48% | 244,548 |
| Apr 22, 2026 | 0.7819 | 0.8399 | 0.7400 | 0.7780 | -0.26% | 179,628 |
| Apr 21, 2026 | 0.9000 | 0.9780 | 0.7800 | 0.7800 | -7.02% | 290,484 |
| Apr 20, 2026 | 0.8737 | 1.10 | 0.8100 | 0.8389 | -4.66% | 149,846 |
| Apr 17, 2026 | 1.01 | 1.01 | 0.8642 | 0.8799 | -13.74% | 112,797 |
| Apr 16, 2026 | 1.01 | 1.02 | 0.8400 | 1.02 | -8.93% | 157,985 |
| Apr 15, 2026 | 0.8845 | 1.19 | 0.8845 | 1.12 | +23.08% | 606,495 |
| Apr 14, 2026 | 0.9200 | 0.9300 | 0.8020 | 0.9100 | -3.18% | 86,887 |
| Apr 13, 2026 | 0.7783 | 1.00 | 0.6110 | 0.9399 | +23.67% | 1,393,059 |
| Apr 10, 2026 | 0.7846 | 0.7846 | 0.7410 | 0.7600 | +2.56% | 995,051 |
| Apr 9, 2026 | 0.7900 | 0.7900 | 0.7400 | 0.7410 | +1.33% | 3,620 |
| Apr 8, 2026 | 0.7710 | 0.8191 | 0.7311 | 0.7313 | -2.43% | 7,492 |
| Apr 7, 2026 | 0.7401 | 0.7824 | 0.7300 | 0.7495 | +3.38% | 10,876 |
| Apr 6, 2026 | 0.7300 | 0.7500 | 0.7221 | 0.7250 | +0.50% | 10,983 |
| Apr 2, 2026 | 0.7400 | 0.7500 | 0.7214 | 0.7214 | -1.35% | 64,246 |
| Apr 1, 2026 | 0.7630 | 0.8391 | 0.7310 | 0.7313 | -2.62% | 123,340 |
| Mar 31, 2026 | 0.8050 | 0.8100 | 0.7305 | 0.7510 | -0.79% | 88,785 |
| Mar 30, 2026 | 0.7900 | 0.8369 | 0.7201 | 0.7570 | -4.18% | 90,107 |
| Mar 27, 2026 | 0.8201 | 0.8500 | 0.7700 | 0.7900 | +3.54% | 169,789 |
| Mar 26, 2026 | 0.7625 | 0.9600 | 0.7625 | 0.7630 | -4.98% | 148,484 |
| Mar 25, 2026 | 0.8000 | 0.8293 | 0.7621 | 0.8030 | +3.84% | 39,624 |
| Mar 24, 2026 | 0.8299 | 0.9782 | 0.7733 | 0.7733 | -2.08% | 48,207 |
| Mar 23, 2026 | 0.7997 | 0.8000 | 0.7806 | 0.7897 | +3.00% | 4,872 |
| Mar 20, 2026 | 0.7740 | 0.8100 | 0.7667 | 0.7667 | +0.41% | 2,591 |
| Mar 19, 2026 | 0.7480 | 0.8000 | 0.7480 | 0.7636 | +0.04% | 3,223 |
| Mar 18, 2026 | 0.7621 | 0.8633 | 0.7550 | 0.7633 | -1.85% | 72,794 |
| Mar 17, 2026 | 0.8200 | 0.8505 | 0.7777 | 0.7777 | -4.00% | 71,725 |
| Mar 16, 2026 | 0.8900 | 0.8900 | 0.8101 | 0.8101 | -7.06% | 64,813 |
| Mar 13, 2026 | 0.9495 | 0.9790 | 0.8713 | 0.8716 | -12.74% | 217,236 |
| Mar 12, 2026 | 0.9599 | 1.02 | 0.8706 | 0.9989 | +2.98% | 213,814 |
| Mar 11, 2026 | 1.06 | 1.10 | 0.9001 | 0.9700 | -8.49% | 387,265 |
| Mar 10, 2026 | 1.11 | 1.12 | 0.9651 | 1.06 | -7.02% | 221,394 |
| Mar 9, 2026 | 1.04 | 1.21 | 0.9500 | 1.14 | +5.57% | 128,118 |
| Mar 6, 2026 | 1.05 | 1.08 | 0.8823 | 1.08 | -1.83% | 104,559 |
| Mar 5, 2026 | 1.01 | 1.11 | 0.8615 | 1.10 | +4.77% | 37,587 |
| Mar 4, 2026 | 1.08 | 1.10 | 0.7945 | 1.05 | -4.55% | 450,615 |
| Mar 3, 2026 | 1.03 | 1.18 | 0.9800 | 1.10 | +6.80% | 401,181 |
| Mar 2, 2026 | 0.6868 | 1.04 | 0.6868 | 1.03 | +53.89% | 2,978,344 |
| Feb 27, 2026 | 0.6905 | 0.7299 | 0.6404 | 0.6693 | -3.21% | 50,580 |
| Feb 26, 2026 | 0.7500 | 0.7645 | 0.6700 | 0.6915 | -1.65% | 46,335 |
| Feb 25, 2026 | 0.7299 | 0.8052 | 0.7000 | 0.7031 | +0.43% | 107,671 |
| Feb 24, 2026 | 0.7290 | 0.7290 | 0.7001 | 0.7001 | +0.00% | 4,834 |
| Feb 23, 2026 | 0.7699 | 0.7699 | 0.6980 | 0.7001 | -5.90% | 60,112 |
| Feb 20, 2026 | 0.7522 | 0.8340 | 0.6550 | 0.7440 | -2.07% | 187,999 |
| Feb 19, 2026 | 0.8301 | 0.8339 | 0.7483 | 0.7597 | -4.97% | 91,798 |
| Feb 18, 2026 | 0.8400 | 0.8900 | 0.7810 | 0.7994 | -6.91% | 128,976 |
| Feb 17, 2026 | 0.8167 | 0.9179 | 0.7600 | 0.8587 | +5.39% | 377,486 |
| Feb 13, 2026 | 0.8899 | 0.8899 | 0.8000 | 0.8148 | -5.79% | 229,824 |
| Feb 12, 2026 | 0.8500 | 0.8899 | 0.7806 | 0.8649 | +7.98% | 226,217 |
| Feb 11, 2026 | 0.8436 | 0.9018 | 0.8010 | 0.8010 | -4.62% | 84,548 |
| Feb 10, 2026 | 0.8600 | 0.9496 | 0.8200 | 0.8398 | -2.87% | 108,946 |
| Feb 9, 2026 | 0.9024 | 0.9240 | 0.8534 | 0.8646 | -1.79% | 88,140 |
| Feb 6, 2026 | 0.9810 | 0.9810 | 0.8740 | 0.8804 | -1.78% | 165,493 |
| Feb 5, 2026 | 0.9190 | 0.9705 | 0.8511 | 0.8964 | -4.08% | 179,154 |
| Feb 4, 2026 | 0.9900 | 0.9900 | 0.8699 | 0.9345 | -0.76% | 121,499 |
| Feb 3, 2026 | 0.9340 | 1.00 | 0.9340 | 0.9417 | -3.74% | 17,727 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.9340 | 0.9783 | -2.17% | 144,368 |
| Jan 30, 2026 | 0.9851 | 1.02 | 0.9674 | 1.00 | +0.50% | 36,759 |
| Jan 29, 2026 | 0.9599 | 1.05 | 0.9180 | 0.9950 | +8.86% | 269,752 |
| Jan 28, 2026 | 0.9899 | 0.9900 | 0.9140 | 0.9140 | -1.54% | 53,137 |
| Jan 27, 2026 | 0.9900 | 0.9900 | 0.9282 | 0.9283 | +0.01% | 269,121 |
| Jan 26, 2026 | 0.9532 | 0.9540 | 0.9200 | 0.9282 | -2.80% | 34,303 |
| Jan 23, 2026 | 0.9265 | 0.9550 | 0.9060 | 0.9549 | +2.90% | 62,079 |
| Jan 22, 2026 | 0.9020 | 0.9400 | 0.8353 | 0.9280 | -1.47% | 129,962 |
| Jan 21, 2026 | 0.9450 | 0.9450 | 0.8920 | 0.9418 | -0.34% | 21,878 |
| Jan 20, 2026 | 0.9184 | 0.9450 | 0.9070 | 0.9450 | -0.53% | 11,832 |
| Jan 16, 2026 | 0.9740 | 0.9800 | 0.9100 | 0.9500 | -2.46% | 49,188 |
| Jan 15, 2026 | 0.9410 | 0.9750 | 0.9080 | 0.9740 | -0.60% | 21,677 |
| Jan 14, 2026 | 0.9600 | 0.9800 | 0.9030 | 0.9799 | +4.52% | 25,122 |
| Jan 13, 2026 | 0.9682 | 0.9832 | 0.8820 | 0.9375 | -2.63% | 80,505 |
| Jan 12, 2026 | 1.08 | 1.08 | 0.9000 | 0.9628 | -9.17% | 105,651 |
| Jan 9, 2026 | 0.8320 | 1.08 | 0.8176 | 1.06 | +30.01% | 400,290 |
| Jan 8, 2026 | 0.8764 | 0.8800 | 0.8000 | 0.8153 | -3.78% | 102,140 |
| Jan 7, 2026 | 0.8500 | 0.8800 | 0.7720 | 0.8473 | +0.27% | 125,876 |
| Jan 6, 2026 | 0.8640 | 0.9330 | 0.8450 | 0.8450 | -3.54% | 68,889 |
| Jan 5, 2026 | 0.9451 | 0.9900 | 0.8760 | 0.8760 | -3.02% | 69,903 |
| Jan 2, 2026 | 0.9011 | 0.9420 | 0.8700 | 0.9033 | +0.24% | 16,281 |
| Dec 31, 2025 | 0.8300 | 0.9200 | 0.8000 | 0.9011 | +8.57% | 157,970 |
| Dec 30, 2025 | 0.9316 | 0.9332 | 0.8021 | 0.8300 | -8.99% | 165,550 |
| Dec 29, 2025 | 0.8626 | 0.9130 | 0.8532 | 0.9120 | +2.13% | 20,274 |
| Dec 26, 2025 | 0.8720 | 0.9325 | 0.8620 | 0.8930 | +1.05% | 15,406 |
| Dec 24, 2025 | 0.9138 | 0.9766 | 0.8579 | 0.8837 | -9.59% | 186,250 |
| Dec 23, 2025 | 0.8516 | 0.9780 | 0.8516 | 0.9774 | +3.11% | 11,788 |
| Dec 22, 2025 | 0.8935 | 0.9500 | 0.8100 | 0.9479 | +6.51% | 236,174 |
| Dec 19, 2025 | 0.9300 | 0.9900 | 0.8630 | 0.8900 | -6.32% | 208,878 |
| Dec 18, 2025 | 0.9500 | 1.02 | 0.9300 | 0.9500 | -3.55% | 90,986 |
| Dec 17, 2025 | 0.9760 | 1.01 | 0.9210 | 0.9850 | -2.46% | 19,524 |
| Dec 16, 2025 | 0.9200 | 1.03 | 0.9122 | 1.01 | +12.18% | 33,821 |
| Dec 15, 2025 | 1.05 | 1.07 | 0.9000 | 0.9002 | -17.03% | 135,040 |
| Dec 12, 2025 | 0.9200 | 1.17 | 0.8936 | 1.08 | +17.93% | 142,152 |
| Dec 11, 2025 | 0.9303 | 0.9991 | 0.8901 | 0.9200 | -8.00% | 98,145 |
| Dec 10, 2025 | 0.9430 | 1.06 | 0.8710 | 1.00 | -3.75% | 57,872 |
| Dec 9, 2025 | 1.08 | 1.10 | 0.9902 | 1.04 | -1.52% | 17,941 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.02 | 1.05 | -2.31% | 6,450 |
| Dec 5, 2025 | 0.9800 | 1.13 | 0.9800 | 1.08 | +9.40% | 7,316 |
| Dec 4, 2025 | 1.03 | 1.06 | 0.9500 | 0.9872 | -8.59% | 29,744 |
| Dec 3, 2025 | 1.15 | 1.17 | 0.9800 | 1.08 | -8.47% | 76,014 |
| Dec 2, 2025 | 1.17 | 1.20 | 1.05 | 1.18 | -7.09% | 100,129 |
| Dec 1, 2025 | 0.9080 | 1.34 | 0.8930 | 1.27 | +35.11% | 357,412 |
| Nov 28, 2025 | 0.9428 | 0.9800 | 0.8700 | 0.9400 | -3.29% | 136,477 |
| Nov 26, 2025 | 0.9320 | 0.9800 | 0.8100 | 0.9720 | +4.46% | 158,005 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.8620 | 0.9305 | -6.92% | 88,561 |
| Nov 24, 2025 | 0.9600 | 1.01 | 0.9600 | 0.9997 | -0.03% | 81,077 |
| Nov 21, 2025 | 0.9200 | 1.09 | 0.9170 | 1.00 | +5.26% | 101,064 |
| Nov 20, 2025 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +6.35% | 219,395 |
| Nov 19, 2025 | 0.8537 | 0.9450 | 0.8537 | 0.8933 | +7.63% | 115,668 |
| Nov 18, 2025 | 0.9444 | 1.01 | 0.8100 | 0.8300 | -15.31% | 235,390 |
| Nov 17, 2025 | 0.9900 | 1.04 | 0.9100 | 0.9800 | -5.71% | 72,554 |
| Nov 14, 2025 | 1.07 | 1.07 | 0.9200 | 1.04 | +2.91% | 44,781 |
| Nov 13, 2025 | 0.9900 | 1.03 | 0.9600 | 1.01 | +4.12% | 69,857 |
| Nov 12, 2025 | 1.00 | 1.00 | 0.9400 | 0.9700 | +0.00% | 8,771 |
| Nov 11, 2025 | 0.9654 | 0.9700 | 0.9601 | 0.9700 | +2.11% | 10,548 |
| Nov 10, 2025 | 0.9500 | 1.00 | 0.9363 | 0.9500 | +0.00% | 9,521 |
| Nov 7, 2025 | 0.9300 | 0.9500 | 0.9050 | 0.9500 | +0.00% | 7,037 |
| Nov 6, 2025 | 0.9500 | 0.9500 | 0.9170 | 0.9500 | +0.00% | 2,119 |
| Nov 5, 2025 | 0.9550 | 1.00 | 0.9300 | 0.9500 | -5.00% | 12,195 |
| Nov 4, 2025 | 0.9100 | 1.01 | 0.9100 | 1.00 | -0.99% | 7,099 |
Daily open, high, low, close and volume for Zhibao Technology Inc. Class A Ordinary Shares (ZBAO). Showing 249 trading days. Unadjusted prices.