Want to see ZBAO full AI Analyst Report?
Zhibao Technology Inc. Class A (ZBAO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.28 | 0.30 | 0.24 | 0.26 | 0.26 | -12.97% | 255,069 | 0.61 |
| Oct 29, 2026 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -8.15% | 173,547 | 0.36 |
| Oct 28, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -4.49% | 127,011 | 0.21 |
| Oct 27, 2026 | 0.32 | 0.35 | 0.30 | 0.33 | 0.33 | +2.45% | 175,111 | 0.29 |
| Oct 26, 2026 | 0.44 | 0.46 | 0.31 | 0.33 | 0.33 | -22.93% | 527,568 | 0.89 |
| Oct 23, 2026 | 0.44 | 0.45 | 0.39 | 0.42 | 0.42 | -3.64% | 272,378 | 0.46 |
| Oct 22, 2026 | 0.47 | 0.50 | 0.42 | 0.44 | 0.44 | -9.48% | 419,913 | 0.72 |
| Oct 21, 2026 | 0.49 | 0.52 | 0.48 | 0.49 | 0.49 | -8.66% | 542,604 | 0.94 |
| Oct 20, 2026 | 0.51 | 0.58 | 0.50 | 0.53 | 0.53 | +0.19% | 538,361 | 0.94 |
| Oct 19, 2026 | 0.60 | 0.60 | 0.50 | 0.53 | 0.53 | -16.27% | 360,691 | 0.50 |
| Oct 16, 2026 | 0.88 | 0.88 | 0.56 | 0.63 | 0.63 | -33.51% | 1,126,773 | 1.59 |
| Oct 15, 2026 | 0.77 | 1.09 | 0.62 | 0.95 | 0.95 | -6.67% | 5,112,011 | 8.12 |
| Oct 14, 2026 | 1.62 | 1.65 | 0.95 | 1.02 | 1.02 | -46.03% | 1,935,763 | 3.23 |
| Oct 13, 2026 | 2.08 | 2.13 | 1.31 | 1.89 | 1.89 | -21.25% | 312,356 | 0.52 |
| Oct 12, 2026 | 2.61 | 3.05 | 2.19 | 2.40 | 2.40 | -16.38% | 381,532 | 0.65 |
| Oct 09, 2026 | 2.62 | 2.87 | 2.22 | 2.87 | 2.87 | -2.05% | 4,163,452 | 7.90 |
| Oct 08, 2026 | 4.24 | 4.24 | 2.78 | 2.93 | 2.93 | -28.19% | 514,764 | 0.98 |
| Oct 07, 2026 | 4.63 | 4.68 | 3.88 | 4.08 | 4.08 | -5.77% | 35,855 | 0.06 |
| Oct 06, 2026 | 4.38 | 4.58 | 4.18 | 4.33 | 4.33 | -2.48% | 26,019 | 0.04 |
| Oct 05, 2026 | 4.64 | 4.64 | 4.29 | 4.44 | 4.44 | -7.31% | 35,737 | 0.06 |
| Oct 02, 2026 | 4.89 | 5.09 | 4.69 | 4.79 | 4.79 | -11.62% | 61,388 | 0.10 |
| Oct 01, 2026 | 4.47 | 5.52 | 4.12 | 5.42 | 5.42 | +8.40% | 144,943 | 0.23 |
| Sep 30, 2026 | 3.90 | 5.05 | 3.80 | 5.00 | 5.00 | +25.31% | 1,490,840 | 2.42 |
| Sep 29, 2026 | 4.04 | 4.19 | 3.79 | 3.99 | 3.99 | -7.85% | 43,373 | 0.07 |
| Sep 28, 2026 | 4.08 | 4.48 | 4.03 | 4.33 | 4.33 | -5.64% | 321,884 | 0.53 |
| Sep 25, 2026 | 4.29 | 4.64 | 4.14 | 4.59 | 4.59 | -1.73% | 65,773 | 0.11 |
| Sep 24, 2026 | 4.22 | 5.02 | 4.07 | 4.67 | 4.67 | -3.71% | 636,411 | 1.06 |
| Sep 23, 2026 | 5.00 | 5.25 | 4.75 | 4.85 | 4.85 | -11.01% | 494,408 | 0.83 |
| Sep 22, 2026 | 5.70 | 5.70 | 5.25 | 5.45 | 5.45 | -9.92% | 147,004 | 0.25 |
| Sep 21, 2026 | 5.55 | 6.70 | 5.35 | 6.05 | 6.05 | +5.77% | 212,613 | 0.36 |
| Sep 18, 2026 | 5.22 | 5.77 | 5.02 | 5.72 | 5.72 | -1.36% | 44,616 | 0.08 |
| Sep 17, 2026 | 5.40 | 5.85 | 5.30 | 5.80 | 5.80 | +3.92% | 91,748 | 0.16 |
| Sep 16, 2026 | 4.68 | 7.39 | 4.22 | 5.58 | 5.58 | +6.29% | 2,550,970 | 4.69 |
| Sep 15, 2026 | 5.45 | 5.55 | 5.00 | 5.25 | 5.25 | -8.70% | 23,916 | 0.04 |
| Sep 14, 2026 | 7.25 | 7.30 | 4.40 | 5.75 | 5.75 | -22.82% | 67,631 | 0.12 |
| Sep 11, 2026 | 7.60 | 7.85 | 7.25 | 7.45 | 7.45 | +0.61% | 21,819 | 0.04 |
| Sep 10, 2026 | 7.51 | 7.56 | 7.25 | 7.41 | 7.41 | -2.31% | 15,721 | 0.03 |
| Sep 09, 2026 | 7.73 | 8.18 | 7.38 | 7.58 | 7.58 | -2.63% | 28,721 | 0.05 |
| Sep 08, 2026 | 8.09 | 8.24 | 7.58 | 7.79 | 7.79 | -6.37% | 19,396 | 0.04 |
| Sep 07, 2026 | 8.37 | 8.57 | 8.01 | 8.32 | 8.32 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.37 | 8.57 | 8.01 | 8.32 | 8.32 | -5.51% | 34,074 | 0.06 |
| Sep 03, 2026 | 7.80 | 9.10 | 7.80 | 8.80 | 8.80 | +9.32% | 159,003 | 0.29 |
| Sep 02, 2026 | 7.60 | 8.25 | 7.25 | 8.05 | 8.05 | +5.99% | 47,101 | 0.09 |
| Sep 01, 2026 | 8.25 | 8.45 | 7.60 | 7.60 | 7.60 | -10.49% | 16,019 | 0.03 |
| Aug 31, 2026 | 8.64 | 8.64 | 8.08 | 8.49 | 8.49 | -0.88% | 11,622 | 0.02 |
| Aug 28, 2026 | 8.56 | 8.81 | 8.51 | 8.56 | 8.56 | -2.00% | 16,691 | 0.03 |
| Aug 27, 2026 | 8.89 | 8.89 | 8.63 | 8.74 | 8.74 | -1.85% | 15,646 | 0.03 |
| Aug 26, 2026 | 8.90 | 9.05 | 8.55 | 8.90 | 8.90 | -3.89% | 21,042 | 0.04 |
| Aug 25, 2026 | 9.16 | 9.36 | 8.91 | 9.26 | 9.26 | -2.01% | 37,263 | 0.07 |
| Aug 24, 2026 | 9.55 | 9.80 | 9.05 | 9.45 | 9.45 | -2.48% | 28,031 | 0.05 |