ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9100 -0.0300 (-3.19%)
Streaming Delayed Price Updated: 12:12 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2026 0.9682 0.9832 0.8820 0.9375 80,504 -0.03(-2.63%)
Jan 12, 2026 1.080 1.080 0.9000 0.9628 104,605 -0.10(-9.17%)
Jan 09, 2026 0.8300 1.080 0.8176 1.060 400,290 +0.24(+30.01%)
Jan 08, 2026 0.8764 0.8800 0.8000 0.8153 102,140 -0.03(-3.78%)
Jan 07, 2026 0.8500 0.8800 0.7720 0.8473 125,876 +0.00(+0.27%)
Jan 06, 2026 0.8640 0.9330 0.8450 0.8450 68,889 -0.03(-3.54%)
Jan 05, 2026 0.9451 0.9900 0.8760 0.8760 69,903 -0.03(-3.02%)
Jan 02, 2026 0.9011 0.9420 0.8700 0.9033 16,281 +0.00(+0.24%)
Dec 31, 2025 0.8300 0.9200 0.8000 0.9011 157,970 +0.07(+8.57%)
Dec 30, 2025 0.9316 0.9332 0.8021 0.8300 165,301 -0.08(-8.99%)
Dec 29, 2025 0.8626 0.9130 0.8532 0.9120 20,274 +0.02(+2.13%)
Dec 26, 2025 0.8720 0.9325 0.8620 0.8930 15,406 +0.01(+1.05%)
Dec 24, 2025 0.9138 0.9766 0.8579 0.8837 186,250 -0.09(-9.59%)
Dec 23, 2025 0.8516 0.9780 0.8516 0.9774 11,788 +0.03(+3.11%)
Dec 22, 2025 0.8935 0.9500 0.8100 0.9479 236,174 +0.06(+6.51%)
Dec 19, 2025 0.9300 0.9900 0.8630 0.8900 208,878 -0.06(-6.32%)
Dec 18, 2025 0.9500 1.020 0.9300 0.9500 90,986 -0.04(-3.55%)
Dec 17, 2025 0.9760 1.010 0.9210 0.9850 19,524 -0.02(-2.46%)
Dec 16, 2025 0.9200 1.030 0.9122 1.010 33,821 +0.11(+12.18%)
Dec 15, 2025 1.050 1.070 0.9000 0.9002 134,888 -0.18(-17.03%)
Dec 12, 2025 0.9200 1.170 0.8936 1.085 142,152 +0.16(+17.93%)
Dec 11, 2025 0.9303 0.9991 0.8901 0.9200 98,145 -0.08(-8.00%)
Dec 10, 2025 0.9430 1.060 0.8710 1.000 57,861 -0.04(-3.75%)
Dec 09, 2025 1.080 1.099 0.9902 1.039 17,935 -0.02(-1.52%)
Dec 08, 2025 1.100 1.100 1.018 1.055 6,408 -0.03(-2.31%)
Dec 05, 2025 0.9800 1.130 0.9800 1.080 7,316 +0.09(+9.40%)
Dec 04, 2025 1.030 1.060 0.9500 0.9872 29,743 -0.09(-8.59%)
Dec 03, 2025 1.150 1.170 0.9800 1.080 76,014 -0.10(-8.47%)
Dec 02, 2025 1.170 1.200 1.050 1.180 100,129 -0.09(-7.09%)
Dec 01, 2025 0.9080 1.340 0.8930 1.270 356,405 +0.33(+35.11%)
Nov 28, 2025 0.9400 0.9800 0.8700 0.9400 136,477 -0.03(-3.29%)
Nov 26, 2025 0.9320 0.9800 0.8100 0.9720 158,005 +0.04(+4.46%)
Nov 25, 2025 1.000 1.000 0.8620 0.9305 88,561 -0.07(-6.92%)
Nov 24, 2025 0.9600 1.010 0.9600 0.9997 81,077 -0.00(-0.03%)
Nov 21, 2025 0.9200 1.090 0.9170 1.000 101,064 +0.05(+5.26%)
Nov 20, 2025 0.8500 0.9500 0.8500 0.9500 219,395 +0.06(+6.35%)
Nov 19, 2025 0.8537 0.9450 0.8537 0.8933 115,568 +0.06(+7.63%)
Nov 18, 2025 0.9444 1.009 0.8100 0.8300 235,276 -0.15(-15.31%)
Nov 17, 2025 0.9900 1.040 0.9100 0.9800 72,554 -0.06(-5.71%)
Nov 14, 2025 1.070 1.070 0.9200 1.039 44,781 +0.03(+2.91%)
Nov 13, 2025 0.9900 1.030 0.9600 1.010 69,856 +0.04(+4.12%)
Nov 12, 2025 1.000 1.000 0.9400 0.9700 8,771 +0.00(+0.00%)
Nov 11, 2025 0.9654 0.9700 0.9601 0.9700 10,548 +0.02(+2.11%)
Nov 10, 2025 0.9500 1.000 0.9363 0.9500 9,521 +0.00(+0.00%)
Nov 07, 2025 0.9300 0.9500 0.9050 0.9500 7,037 +0.00(+0.00%)
Nov 06, 2025 0.9500 0.9500 0.9170 0.9500 2,119 +0.00(+0.00%)
Nov 05, 2025 0.9500 1.000 0.9300 0.9500 12,195 -0.05(-5.00%)
Nov 04, 2025 0.9100 1.010 0.9100 1.000 7,099 -0.01(-0.99%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.