Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	0.7900	0.7900	0.7400	0.7410	3,620	+0.01(+1.33%)
Apr 08, 2026	0.7710	0.8191	0.7311	0.7313	7,492	-0.02(-2.43%)
Apr 07, 2026	0.7401	0.7824	0.7300	0.7495	10,876	+0.02(+3.38%)
Apr 06, 2026	0.7300	0.7500	0.7221	0.7250	10,983	+0.00(+0.50%)
Apr 02, 2026	0.7400	0.7500	0.7214	0.7214	64,246	-0.01(-1.35%)
Apr 01, 2026	0.7630	0.8391	0.7310	0.7313	123,340	-0.02(-2.62%)
Mar 31, 2026	0.8050	0.8100	0.7305	0.7510	88,785	-0.01(-0.79%)
Mar 30, 2026	0.7900	0.8369	0.7201	0.7570	90,107	-0.03(-4.18%)
Mar 27, 2026	0.8200	0.8500	0.7700	0.7900	169,789	+0.03(+3.54%)
Mar 26, 2026	0.7625	0.9600	0.7625	0.7630	148,484	-0.04(-4.98%)
Mar 25, 2026	0.8000	0.8293	0.7621	0.8030	39,624	+0.03(+3.84%)
Mar 24, 2026	0.8299	0.9782	0.7733	0.7733	48,207	-0.02(-2.08%)
Mar 23, 2026	0.7997	0.8000	0.7806	0.7897	4,872	+0.02(+3.00%)
Mar 20, 2026	0.7740	0.8100	0.7667	0.7667	2,591	+0.00(+0.41%)
Mar 19, 2026	0.7480	0.8000	0.7480	0.7636	3,223	+0.00(+0.04%)
Mar 18, 2026	0.7621	0.8633	0.7550	0.7633	72,794	-0.01(-1.85%)
Mar 17, 2026	0.8200	0.8505	0.7777	0.7777	71,525	-0.03(-4.00%)
Mar 16, 2026	0.8900	0.8900	0.8101	0.8101	64,812	-0.06(-7.06%)
Mar 13, 2026	0.9495	0.9790	0.8713	0.8716	217,236	-0.13(-12.74%)
Mar 12, 2026	0.9599	1.016	0.8706	0.9989	213,814	+0.03(+2.98%)
Mar 11, 2026	1.060	1.100	0.9001	0.9700	387,160	-0.09(-8.49%)
Mar 10, 2026	1.110	1.120	0.9651	1.060	221,394	-0.08(-7.02%)
Mar 09, 2026	1.040	1.210	0.9500	1.140	128,118	+0.06(+5.57%)
Mar 06, 2026	1.050	1.080	0.8823	1.080	104,559	-0.02(-1.83%)
Mar 05, 2026	1.010	1.110	0.8615	1.100	37,587	+0.05(+4.77%)
Mar 04, 2026	1.080	1.100	0.7945	1.050	450,258	-0.05(-4.55%)
Mar 03, 2026	1.030	1.175	0.9800	1.100	400,906	+0.07(+6.80%)
Mar 02, 2026	0.6900	1.040	0.6868	1.030	2,939,425	+0.36(+53.89%)
Feb 27, 2026	0.6905	0.7299	0.6404	0.6693	50,580	-0.02(-3.21%)
Feb 26, 2026	0.7500	0.7645	0.6700	0.6915	46,335	-0.01(-1.65%)
Feb 25, 2026	0.7299	0.8052	0.7000	0.7031	107,671	+0.00(+0.43%)
Feb 24, 2026	0.7290	0.7290	0.7001	0.7001	4,834	+0.00(+0.00%)
Feb 23, 2026	0.7699	0.7699	0.6980	0.7001	60,112	-0.04(-5.90%)
Feb 20, 2026	0.7522	0.8340	0.6550	0.7440	187,999	-0.02(-2.07%)
Feb 19, 2026	0.8301	0.8339	0.7483	0.7597	91,498	-0.04(-4.97%)
Feb 18, 2026	0.8400	0.8900	0.7810	0.7994	128,976	-0.06(-6.91%)
Feb 17, 2026	0.8200	0.9179	0.7600	0.8587	377,286	+0.04(+5.39%)
Feb 13, 2026	0.8899	0.8899	0.8000	0.8148	229,824	-0.05(-5.79%)
Feb 12, 2026	0.8500	0.8899	0.7806	0.8649	226,217	+0.06(+7.98%)
Feb 11, 2026	0.8436	0.9018	0.8010	0.8010	84,548	-0.04(-4.62%)
Feb 10, 2026	0.8600	0.9496	0.8200	0.8398	108,946	-0.02(-2.87%)
Feb 09, 2026	0.9024	0.9240	0.8534	0.8646	88,140	-0.02(-1.79%)
Feb 06, 2026	0.9810	0.9810	0.8740	0.8804	165,493	-0.02(-1.78%)
Feb 05, 2026	0.9190	0.9705	0.8511	0.8964	179,154	-0.04(-4.08%)
Feb 04, 2026	0.9900	0.9900	0.8699	0.9345	121,145	-0.01(-0.76%)
Feb 03, 2026	0.9340	1.000	0.9340	0.9417	17,727	-0.04(-3.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages