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)

0.7633 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.000 1.000 0.9340 0.9783 144,368 -0.02(-2.17%)
Jan 30, 2026 0.9851 1.020 0.9674 1.000 36,759 +0.01(+0.50%)
Jan 29, 2026 0.9599 1.051 0.9180 0.9950 268,980 +0.08(+8.86%)
Jan 28, 2026 0.9899 0.9900 0.9140 0.9140 53,137 -0.01(-1.54%)
Jan 27, 2026 0.9900 0.9900 0.9282 0.9283 269,121 +0.00(+0.01%)
Jan 26, 2026 0.9532 0.9540 0.9200 0.9282 34,003 -0.03(-2.80%)
Jan 23, 2026 0.9265 0.9550 0.9060 0.9549 62,079 +0.03(+2.90%)
Jan 22, 2026 0.9020 0.9400 0.8353 0.9280 129,947 -0.01(-1.47%)
Jan 21, 2026 0.9450 0.9450 0.8920 0.9418 21,878 -0.00(-0.34%)
Jan 20, 2026 0.9184 0.9450 0.9070 0.9450 11,832 -0.01(-0.53%)
Jan 16, 2026 0.9700 0.9800 0.9100 0.9500 49,188 -0.02(-2.46%)
Jan 15, 2026 0.9400 0.9750 0.9080 0.9740 21,677 -0.01(-0.60%)
Jan 14, 2026 0.9600 0.9800 0.9030 0.9799 25,122 +0.04(+4.52%)
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%)
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.