Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.120 +0.020 (+1.82%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 1.020 1.120 1.010 1.100 80,457 +0.10(+10.00%)
May 07, 2025 1.150 1.290 0.9800 1.000 354,144 -0.12(-10.71%)
May 06, 2025 1.250 1.340 1.110 1.120 355,473 -0.10(-8.20%)
May 05, 2025 1.190 1.260 1.120 1.220 442,578 -0.01(-0.80%)
May 02, 2025 1.110 1.270 1.070 1.230 294,748 +0.11(+10.30%)
May 01, 2025 1.130 1.230 0.9800 1.115 653,677 -0.04(-3.88%)
Apr 30, 2025 1.320 1.320 1.050 1.160 314,973 -0.04(-3.33%)
Apr 29, 2025 1.180 1.320 1.150 1.200 68,821 +0.02(+1.69%)
Apr 28, 2025 1.090 1.220 1.070 1.180 120,732 +0.08(+7.27%)
Apr 25, 2025 1.350 1.350 1.020 1.100 784,312 -0.24(-17.91%)
Apr 24, 2025 1.290 1.390 1.150 1.340 384,023 +0.03(+2.29%)
Apr 23, 2025 1.050 1.320 0.8520 1.310 611,644 +0.28(+27.18%)
Apr 22, 2025 1.080 1.080 0.9400 1.030 207,763 +0.01(+0.98%)
Apr 21, 2025 0.8700 1.160 0.8500 1.020 230,257 +0.09(+10.13%)
Apr 17, 2025 0.9900 1.109 0.8498 0.9262 899,650 -0.09(-8.69%)
Apr 16, 2025 1.110 1.220 1.010 1.014 74,153 -0.21(-16.82%)
Apr 15, 2025 1.030 1.260 0.8702 1.220 776,375 +0.09(+7.92%)
Apr 14, 2025 1.000 1.130 1.000 1.130 115,365 +0.11(+10.78%)
Apr 11, 2025 1.190 1.200 0.9775 1.020 523,951 -0.16(-13.19%)
Apr 10, 2025 1.220 1.218 1.093 1.175 64,415 -0.02(-2.08%)
Apr 09, 2025 0.9500 1.250 0.9000 1.200 350,706 +0.16(+15.38%)
Apr 08, 2025 0.9700 1.120 0.9500 1.040 203,093 +0.01(+0.48%)
Apr 07, 2025 0.9100 2.140 0.9118 1.035 5,513,298 +0.08(+8.95%)
Apr 04, 2025 1.080 1.110 0.9100 0.9500 125,387 -0.16(-14.54%)
Apr 03, 2025 1.080 1.160 1.000 1.112 114,466 -0.03(-2.32%)
Apr 02, 2025 1.230 1.230 1.060 1.138 41,332 -0.03(-2.74%)
Apr 01, 2025 1.260 1.260 1.100 1.170 17,970 +0.01(+0.86%)
Mar 31, 2025 1.220 1.270 1.060 1.160 20,327 -0.06(-4.92%)
Mar 28, 2025 1.230 1.270 1.060 1.220 51,395 +0.02(+1.67%)
Mar 27, 2025 1.240 1.300 1.200 1.200 26,508 -0.03(-2.44%)
Mar 26, 2025 1.310 1.310 1.220 1.230 17,271 -0.08(-6.11%)
Mar 25, 2025 1.310 1.393 1.250 1.310 23,904 +0.04(+3.00%)
Mar 24, 2025 1.280 1.300 1.230 1.272 7,689 +0.05(+4.25%)
Mar 21, 2025 1.200 1.330 1.200 1.220 16,231 -0.04(-3.17%)
Mar 20, 2025 1.270 1.270 1.200 1.260 8,794 +0.06(+5.00%)
Mar 19, 2025 1.330 1.408 1.200 1.200 50,043 -0.09(-6.98%)
Mar 18, 2025 1.420 1.433 1.280 1.290 44,171 -0.07(-5.15%)
Mar 17, 2025 1.460 1.500 1.320 1.360 10,721 +0.00(+0.22%)
Mar 14, 2025 1.320 1.478 1.250 1.357 12,932 +0.11(+8.56%)
Mar 13, 2025 1.300 1.300 1.200 1.250 7,175 +0.02(+1.63%)
Mar 12, 2025 1.350 1.400 1.210 1.230 23,905 -0.08(-6.11%)
Mar 11, 2025 1.290 1.350 1.240 1.310 15,544 +0.01(+0.77%)
Mar 10, 2025 1.330 1.330 1.280 1.300 4,436 -0.01(-0.76%)
Mar 07, 2025 1.350 1.350 1.260 1.310 7,229 -0.04(-2.96%)
Mar 06, 2025 1.350 1.410 1.300 1.350 7,353 -0.02(-1.46%)
Mar 05, 2025 1.390 1.390 1.290 1.370 10,032 +0.00(+0.00%)
Mar 04, 2025 1.360 1.480 1.300 1.370 29,421 +0.02(+1.48%)
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 following
Privacy Policy and Terms Of Service.