Get the Stockscreener App
0.694
0.04%
-0.0003
After Hours:
.68
-0.014
-2.02%
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 05, 2026, is $0.694.
- 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 $0.611 on April 13, 2026. Since then, Zhibao Technology Inc's stock price has risen over 13.58% to $0.694 now.
- The 52-week high stock price for ZBAO is $1.34, representing a 93.08% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for ZBAO is $0.611, indicating a -11.96% decrease from the current share price, occurred on April 13, 2026.
The table below shows more information about ZBAO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $0.726 | $0.6701 | $0.0559 | 63,642.0 | -3.22% |
| Apr 24, 2026 | $0.7669 | $0.685 | $0.0819 | 66,981.0 | +1.89% |
| Apr 23, 2026 | $0.7859 | $0.67 | $0.1159 | 237,827.0 | -7.48% |
| Apr 22, 2026 | $0.8399 | $0.74 | $0.0999 | 179,428.0 | -0.26% |
| Apr 21, 2026 | $0.978 | $0.78 | $0.198 | 289,412.0 | -7.02% |
| Apr 20, 2026 | $1.10 | $0.81 | $0.29 | 146,535.0 | -4.66% |
| Apr 17, 2026 | $1.01 | $0.8642 | $0.1458 | 110,293.0 | -13.74% |
| Apr 16, 2026 | $1.02 | $0.84 | $0.18 | 157,754.0 | -8.93% |
| Apr 15, 2026 | $1.19 | $0.8845 | $0.3055 | 605,818.0 | +23.08% |
| Apr 14, 2026 | $0.93 | $0.802 | $0.128 | 86,839.0 | -3.18% |
| Apr 13, 2026 | $1.00 | $0.611 | $0.389 | 1,372,702.0 | +23.67% |
| Apr 10, 2026 | $0.7846 | $0.741 | $0.0436 | 24,115.0 | +2.56% |
| Apr 09, 2026 | $0.79 | $0.74 | $0.05 | 3,620.0 | +1.33% |
| Apr 08, 2026 | $0.8191 | $0.7311 | $0.088 | 7,492.0 | -2.43% |
| Apr 07, 2026 | $0.7824 | $0.73 | $0.0524 | 10,621.0 | +3.38% |
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 | $0.7979 | $0.6501 | $0.1478 | 404,997.0 | +4.19% |
| 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% |
3.19%
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):