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

0.5800
-0.0150 (-2.52%)
NASDAQ· Last Trade: Jun 21st, 5:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.590.590.520.58164,0750.58
6/17/20260.630.630.550.59260,4070.59
6/16/20260.580.630.550.61370,5880.61
6/15/20260.590.610.560.61141,6590.61
6/12/20260.620.640.590.63151,7680.63
6/10/20260.690.740.630.65335,5680.65
6/09/20260.660.740.620.66568,5280.66
6/08/20260.650.710.650.68690,4470.68
6/05/20260.690.810.620.67592,3330.67
6/04/20260.660.790.650.67449,5900.67
6/03/20260.780.950.650.67340,6080.67
6/02/20260.810.910.700.80236,6950.80
6/01/20260.960.960.780.82163,5960.82
5/29/20260.990.970.830.90185,4220.90
5/28/20261.041.050.910.99182,6630.99
5/27/20261.041.140.920.99326,3680.99
5/26/20260.941.050.861.04142,3741.04
5/22/20260.801.000.791.00665,1291.00
5/21/20260.790.880.790.8112,0320.81
5/20/20260.840.880.720.81283,6150.81
5/19/20260.840.870.750.87185,1240.87
5/18/20260.760.860.700.84149,9650.84
5/15/20260.631.010.610.752,456,3910.75
5/14/20260.700.720.620.68204,3740.68
5/13/20260.670.730.630.72294,2030.72
5/12/20260.660.770.610.69316,1820.69
5/11/20260.590.770.580.773,381,2310.77
5/08/20260.720.800.630.68173,8080.68
5/07/20260.710.720.620.62107,4120.62
5/06/20260.720.720.640.64226,5900.64
5/05/20260.720.720.650.69106,2770.69
5/04/20260.720.750.690.696,2090.69
5/01/20260.680.800.660.70186,4330.70
4/30/20260.640.710.640.6714,2190.67
4/29/20260.670.710.650.65117,8150.65
4/28/20260.700.700.650.70114,5720.70
4/27/20260.690.730.670.7163,6420.71
4/24/20260.690.770.690.7366,9810.73
4/23/20260.760.790.670.72241,0700.72
4/22/20260.780.840.740.78179,6280.78
4/21/20260.900.980.780.78290,2760.78
4/20/20260.871.100.810.84149,8460.84
4/17/20261.011.010.860.88112,7970.88
4/16/20261.011.020.841.02157,9841.02
4/15/20260.881.190.881.12606,4961.12
4/14/20260.920.930.800.9186,8820.91
4/13/20260.781.000.610.941,390,2580.94
4/10/20260.780.780.740.76995,0510.76
4/09/20260.790.790.740.743,6200.74
4/08/20260.770.820.730.737,4920.73
4/07/20260.740.780.730.7510,8760.75
4/06/20260.730.750.720.7210,9830.72
4/02/20260.740.750.720.7264,2460.72
4/01/20260.760.840.730.73123,3400.73
3/31/20260.810.810.730.7588,7850.75
3/30/20260.790.840.720.7690,1070.76
3/27/20260.820.850.770.79169,7890.79
3/26/20260.760.960.760.76148,4840.76
3/25/20260.800.830.760.8039,6240.80
3/24/20260.830.980.770.7748,2070.77
3/23/20260.800.800.780.794,8720.79