Zhibao Technology Inc (ZBAO)

Overview News Price History Discussions Forecast

Zhibao Technology Inc Stock (ZBAO) Price History

The historical daily chart and data for Zhibao Technology Inc stock (ZBAO), show that the latest closing stock price as of May 22, 2026, is $1.00.

Zhibao Technology Inc all-time high stock price is $5.70, occurred on May 31, 2024.
The lowest Zhibao Technology Inc stock price recorded was $0.5801 on May 11, 2026. Since then, Zhibao Technology Inc's stock price has risen over 72.38% to $1.00 now.
The 52-week high stock price for ZBAO is $1.34, representing a 34.00% increase from the current share price, occurred on December 01, 2025.
The 52-week low stock price for ZBAO is $0.5801, indicating a -41.99% decrease from the current share price, occurred on May 11, 2026.

The table below shows more information about ZBAO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$1.00	$0.786	$0.214	658,884.0	+23.15%
May 21, 2026	$0.8808	$0.79	$0.0908	12,032.0	+0.87%
May 20, 2026	$0.877	$0.716	$0.161	283,554.0	-6.95%
May 19, 2026	$0.8651	$0.75	$0.1151	185,124.0	+2.90%
May 18, 2026	$0.865	$0.6951	$0.1699	149,848.0	+12.65%
May 15, 2026	$1.01	$0.6104	$0.3996	2,445,633.0	+9.28%
May 14, 2026	$0.7199	$0.6202	$0.0997	203,723.0	-5.15%
May 13, 2026	$0.73	$0.63	$0.10	293,944.0	+4.38%
May 12, 2026	$0.765	$0.6113	$0.1537	313,514.0	-10.50%
May 11, 2026	$0.7707	$0.5801	$0.1906	3,366,203.0	+13.30%
May 08, 2026	$0.798	$0.63	$0.168	173,700.0	+9.69%
May 07, 2026	$0.7199	$0.6201	$0.0998	107,412.0	-3.62%
May 06, 2026	$0.7199	$0.6401	$0.0798	226,585.0	-7.29%
May 05, 2026	$0.7179	$0.6501	$0.0678	106,277.0	-0.04%
May 04, 2026	$0.75	$0.687	$0.063	6,209.0	-0.86%
May 01, 2026	$0.7979	$0.659	$0.1389	186,234.0	+5.13%
Apr 30, 2026	$0.7079	$0.6401	$0.0678	14,217.0	+2.49%
Apr 29, 2026	$0.71	$0.6458	$0.0642	116,815.0	-6.90%
Apr 28, 2026	$0.7027	$0.651	$0.0517	114,571.0	-1.65%

Zhibao Technology Inc Stock (ZBAO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zhibao Technology Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZBAO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zhibao Technology Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zhibao Technology Inc Stock (ZBAO) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$1.01	$0.5801	$0.4299	9,377,760.0	+50.13%
Apr, 2026	$1.19	$0.611	$0.579	3,807,251.0	-11.30%
Mar, 2026	$1.21	$0.6868	$0.5232	5,861,706.0	+12.21%
Feb, 2026	$1.00	$0.6404	$0.3596	2,418,629.0	-33.07%
Jan, 2026	$1.08	$0.772	$0.308	1,943,714.0	+10.98%

Zhibao Technology Inc Stock (ZBAO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$1.34	$0.8021	$0.5379	2,007,100.0	-11.70%
Nov, 2025	$1.09	$0.81	$0.28	1,384,557.0	-3.64%
Oct, 2025	$1.10	$0.90	$0.20	348,905.0	-2.45%
Sep, 2025	$1.23	$0.96	$0.27	363,508.0	-4.76%
Aug, 2025	$1.10	$0.8874	$0.2173	455,470.0	+20.69%
Jul, 2025	$1.05	$0.781	$0.269	2,361,957.0	-13.86%
Jun, 2025	$1.14	$0.8425	$0.2975	2,412,547.0	-0.98%
May, 2025	$1.34	$0.98	$0.3599	4,249,362.0	-12.07%
Apr, 2025	$2.14	$0.8498	$1.29	11,370,649.0	+0.00%
Mar, 2025	$1.56	$1.06	$0.50	398,607.0	-23.68%
Feb, 2025	$1.64	$1.17	$0.4709	777,988.0	-3.18%
Jan, 2025	$1.72	$1.21	$0.5079	464,946.0	+0.00%

Zhibao Technology Inc Stock (ZBAO) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$4.27	$1.56	$2.71	13,769,348.0	-38.60%
Nov, 2024	$3.68	$2.35	$1.33	128,003.0	-17.44%
Oct, 2024	$4.00	$3.00	$1.00	82,138.0	-5.97%
Sep, 2024	$4.09	$2.67	$1.42	418,147.0	+11.25%
Aug, 2024	$4.23	$3.20	$1.03	125,818.0	-18.11%
Jul, 2024	$4.25	$2.98	$1.27	200,093.0	+0.75%
Jun, 2024	$5.00	$3.86	$1.14	190,617.0	-13.23%
May, 2024	$5.70	$3.27	$2.43	237,337.0	+31.71%
Apr, 2024	$3.69	$3.24	$0.45	271,552.0	+0.00%