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

1.0799
-0.0201 (-1.83%)
NASDAQ · Last Trade: Mar 8th, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.051.080.881.08104,5591.08
3/05/20261.011.110.861.1037,5871.10
3/04/20261.081.100.791.05450,2581.05
3/03/20261.031.180.981.10400,9061.10
3/02/20260.691.040.691.032,939,4251.03
2/27/20260.690.730.640.6750,5800.67
2/26/20260.750.760.670.6946,3350.69
2/25/20260.730.810.700.70107,6710.70
2/24/20260.730.730.700.704,8340.70
2/23/20260.770.770.700.7060,1120.70
2/20/20260.750.830.660.74187,9990.74
2/19/20260.830.830.750.7691,4980.76
2/18/20260.840.890.780.80128,9760.80
2/17/20260.820.920.760.86377,2860.86
2/13/20260.890.890.800.81229,8240.81
2/12/20260.850.890.780.86226,2170.86
2/11/20260.840.900.800.8084,5480.80
2/10/20260.860.950.820.84108,9460.84
2/09/20260.900.920.850.8688,1400.86
2/06/20260.980.980.870.88165,4930.88
2/05/20260.920.970.850.90179,1540.90
2/04/20260.990.990.870.93121,1450.93
2/03/20260.931.000.930.9417,7270.94
2/02/20261.001.000.930.98144,3680.98
1/30/20260.991.020.971.0036,7591.00
1/29/20260.961.050.920.99268,9800.99
1/28/20260.990.990.910.9153,1370.91
1/27/20260.990.990.930.93269,1210.93
1/26/20260.950.950.920.9334,0030.93
1/23/20260.930.950.910.9562,0790.95
1/22/20260.900.940.840.93129,9470.93
1/21/20260.940.940.890.9421,8780.94
1/20/20260.920.940.910.9411,8320.94
1/16/20260.970.980.910.9549,1880.95
1/15/20260.940.970.910.9721,6770.97
1/14/20260.960.980.900.9825,1220.98
1/13/20260.970.980.880.9480,5040.94
1/12/20261.081.080.900.96104,6050.96
1/09/20260.831.080.821.06400,2901.06
1/08/20260.880.880.800.82102,1400.82
1/07/20260.850.880.770.85125,8760.85
1/06/20260.860.930.840.8468,8890.84
1/05/20260.950.990.880.8869,9030.88
1/02/20260.900.940.870.9016,2810.90
12/31/20250.830.920.800.90157,9700.90
12/30/20250.930.930.800.83165,3010.83
12/29/20250.860.910.850.9120,2740.91
12/26/20250.870.930.860.8915,4060.89
12/24/20250.910.980.860.88186,2500.88
12/23/20250.850.980.850.9811,7880.98
12/22/20250.890.950.810.95236,1740.95
12/19/20250.930.990.860.89208,8780.89
12/18/20250.951.020.930.9590,9860.95
12/17/20250.981.010.920.9819,5240.98
12/16/20250.921.030.911.0133,8211.01
12/15/20251.051.070.900.90134,8880.90
12/12/20250.921.170.891.08142,1521.08
12/11/20250.931.000.890.9298,1450.92
12/10/20250.941.060.871.0057,8611.00
12/09/20251.081.100.991.0417,9351.04
12/08/20251.101.101.021.056,4081.05