Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)

2.4000
+2.3400 (3900.00%)
NASDAQ · Last Trade: Oct 12th, 8:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/20262.613.052.192.40378,4012.40
10/09/20260.050.060.040.06208,174,7222.87
10/08/20260.080.080.060.0610,649,1842.93
10/07/20260.090.090.080.081,792,7524.08
10/06/20260.090.090.080.091,295,4854.33
10/05/20260.090.090.090.091,775,4874.44
10/02/20260.100.100.090.103,069,4244.79
10/01/20260.090.110.080.117,199,7255.42
9/30/20260.080.100.080.1074,437,5735.00
9/29/20260.080.080.080.082,128,6893.99
9/28/20260.080.090.080.0916,067,7094.33
9/25/20260.090.090.080.093,288,6604.59
9/24/20260.080.100.080.0931,763,2944.67
9/23/20260.100.110.100.1020,883,5174.85
9/22/20260.110.110.100.117,246,5055.45
9/21/20260.110.130.110.1210,566,8506.05
9/18/20260.100.120.100.112,230,8095.72
9/17/20260.110.120.110.124,586,2775.80
9/16/20260.090.150.080.11127,429,6265.58
9/15/20260.110.110.100.101,195,3055.25
9/14/20260.150.150.090.123,348,1675.75
9/11/20260.150.160.140.151,090,9787.45
9/10/20260.150.150.150.15785,3917.41
9/09/20260.150.160.150.151,436,0817.58
9/08/20260.160.160.150.16957,9737.79
9/04/20260.170.170.160.171,703,7218.31
9/03/20260.160.180.160.187,824,3748.80
9/02/20260.150.170.140.162,354,4468.05
9/01/20260.160.170.150.15788,8947.59
8/31/20260.170.170.160.17580,1508.48
8/28/20260.170.180.170.17834,5518.56
8/27/20260.180.180.170.17776,5188.73
8/26/20260.180.180.170.181,049,8628.90
8/25/20260.180.190.180.191,861,7569.26
8/24/20260.190.200.180.191,381,9919.45
8/21/20260.190.200.190.191,444,1989.69
8/20/20260.180.200.170.2013,542,0269.80
8/19/20260.200.200.150.1818,062,5849.25
8/18/20260.210.220.200.211,063,92910.42
8/17/20260.220.230.200.225,367,08710.92
8/14/20260.200.230.200.232,703,52511.31
8/13/20260.200.230.200.214,580,98310.50
8/12/20260.200.220.190.2153,069,03110.34
8/11/20260.200.210.190.201,268,9819.75
8/10/20260.190.220.180.215,710,62210.55
8/07/20260.190.200.180.192,265,9779.40
8/06/20260.220.220.200.203,553,9009.90
8/05/20260.250.250.230.234,168,06511.41
8/04/20260.240.290.230.2613,769,55812.76
8/03/20260.220.370.220.26212,116,17812.76
7/31/20260.280.350.180.20380,338,46110.01
7/30/20260.160.190.160.175,887,4028.63
7/29/20260.160.160.150.161,613,8477.95
7/28/20260.180.180.160.172,310,2028.32
7/27/20260.170.190.160.182,825,1758.93
7/24/20260.240.240.180.196,231,4869.69
7/23/20260.220.290.210.2526,538,88912.61
7/22/20260.170.260.160.26495,172,42113.10
7/21/20260.190.190.150.181,917,5469.05
7/20/20260.200.200.170.192,548,6319.36
7/17/20260.240.240.210.232,029,30911.28
7/16/20260.230.260.230.253,237,73312.69
7/15/20260.260.290.250.293,296,90014.35
7/14/20260.260.310.240.307,381,97115.01
7/13/20260.320.330.250.2915,222,08314.47