Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)
1.0600
+0.2447 (30.01%)
NASDAQ · Last Trade: Jan 10th, 4:41 PM EST
Historical Prices For Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 0.83 | 1.08 | 0.82 | 1.06 | 394,573 | 1.06 |
| 1/08/2026 | 0.88 | 0.88 | 0.80 | 0.82 | 102,140 | 0.82 |
| 1/07/2026 | 0.85 | 0.88 | 0.77 | 0.85 | 125,876 | 0.85 |
| 1/06/2026 | 0.86 | 0.93 | 0.84 | 0.84 | 68,889 | 0.84 |
| 1/05/2026 | 0.95 | 0.99 | 0.88 | 0.88 | 69,903 | 0.88 |
| 1/02/2026 | 0.90 | 0.94 | 0.87 | 0.90 | 16,281 | 0.90 |
| 12/31/2025 | 0.83 | 0.92 | 0.80 | 0.90 | 157,970 | 0.90 |
| 12/30/2025 | 0.93 | 0.93 | 0.80 | 0.83 | 165,301 | 0.83 |
| 12/29/2025 | 0.86 | 0.91 | 0.85 | 0.91 | 20,274 | 0.91 |
| 12/26/2025 | 0.87 | 0.93 | 0.86 | 0.89 | 15,406 | 0.89 |
| 12/24/2025 | 0.91 | 0.98 | 0.86 | 0.88 | 186,250 | 0.88 |
| 12/23/2025 | 0.85 | 0.98 | 0.85 | 0.98 | 11,788 | 0.98 |
| 12/22/2025 | 0.89 | 0.95 | 0.81 | 0.95 | 236,174 | 0.95 |
| 12/19/2025 | 0.93 | 0.99 | 0.86 | 0.89 | 208,878 | 0.89 |
| 12/18/2025 | 0.95 | 1.02 | 0.93 | 0.95 | 90,986 | 0.95 |
| 12/17/2025 | 0.98 | 1.01 | 0.92 | 0.98 | 19,524 | 0.98 |
| 12/16/2025 | 0.92 | 1.03 | 0.91 | 1.01 | 33,821 | 1.01 |
| 12/15/2025 | 1.05 | 1.07 | 0.90 | 0.90 | 134,888 | 0.90 |
| 12/12/2025 | 0.92 | 1.17 | 0.89 | 1.08 | 142,152 | 1.08 |
| 12/11/2025 | 0.93 | 1.00 | 0.89 | 0.92 | 98,145 | 0.92 |
| 12/10/2025 | 0.94 | 1.06 | 0.87 | 1.00 | 57,861 | 1.00 |
| 12/09/2025 | 1.08 | 1.10 | 0.99 | 1.04 | 17,935 | 1.04 |
| 12/08/2025 | 1.10 | 1.10 | 1.02 | 1.05 | 6,408 | 1.05 |
| 12/05/2025 | 0.98 | 1.13 | 0.98 | 1.08 | 7,316 | 1.08 |
| 12/04/2025 | 1.03 | 1.06 | 0.95 | 0.99 | 29,743 | 0.99 |
| 12/03/2025 | 1.15 | 1.17 | 0.98 | 1.08 | 76,014 | 1.08 |
| 12/02/2025 | 1.17 | 1.20 | 1.05 | 1.18 | 100,129 | 1.18 |
| 12/01/2025 | 0.91 | 1.34 | 0.89 | 1.27 | 356,405 | 1.27 |
| 11/28/2025 | 0.94 | 0.98 | 0.87 | 0.94 | 136,477 | 0.94 |
| 11/26/2025 | 0.93 | 0.98 | 0.81 | 0.97 | 158,005 | 0.97 |
| 11/25/2025 | 1.00 | 1.00 | 0.86 | 0.93 | 88,561 | 0.93 |
| 11/24/2025 | 0.96 | 1.01 | 0.96 | 1.00 | 81,077 | 1.00 |
| 11/21/2025 | 0.92 | 1.09 | 0.92 | 1.00 | 101,064 | 1.00 |
| 11/20/2025 | 0.85 | 0.95 | 0.85 | 0.95 | 219,395 | 0.95 |
| 11/19/2025 | 0.85 | 0.94 | 0.85 | 0.89 | 115,568 | 0.89 |
| 11/18/2025 | 0.94 | 1.01 | 0.81 | 0.83 | 235,276 | 0.83 |
| 11/17/2025 | 0.99 | 1.04 | 0.91 | 0.98 | 72,554 | 0.98 |
| 11/14/2025 | 1.07 | 1.07 | 0.92 | 1.04 | 44,781 | 1.04 |
| 11/13/2025 | 0.99 | 1.03 | 0.96 | 1.01 | 69,856 | 1.01 |
| 11/12/2025 | 1.00 | 1.00 | 0.94 | 0.97 | 8,771 | 0.97 |
| 11/11/2025 | 0.97 | 0.97 | 0.96 | 0.97 | 10,548 | 0.97 |
| 11/10/2025 | 0.95 | 1.00 | 0.94 | 0.95 | 9,521 | 0.95 |
| 11/07/2025 | 0.93 | 0.95 | 0.91 | 0.95 | 7,037 | 0.95 |
| 11/06/2025 | 0.95 | 0.95 | 0.92 | 0.95 | 2,119 | 0.95 |
| 11/05/2025 | 0.95 | 1.00 | 0.93 | 0.95 | 12,195 | 0.95 |
| 11/04/2025 | 0.91 | 1.01 | 0.91 | 1.00 | 7,099 | 1.00 |
| 11/03/2025 | 0.98 | 1.01 | 0.90 | 1.01 | 5,835 | 1.01 |
| 10/31/2025 | 0.98 | 1.01 | 0.91 | 0.98 | 4,425 | 0.98 |
| 10/30/2025 | 1.00 | 1.01 | 0.95 | 1.00 | 30,629 | 1.00 |
| 10/29/2025 | 0.97 | 1.00 | 0.97 | 0.99 | 2,080 | 0.99 |
| 10/28/2025 | 0.97 | 1.02 | 0.97 | 0.99 | 6,127 | 0.99 |
| 10/27/2025 | 0.95 | 1.00 | 0.95 | 0.96 | 5,293 | 0.96 |
| 10/24/2025 | 1.03 | 1.03 | 0.98 | 1.01 | 4,797 | 1.01 |
| 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 |