Get the Stockscreener App
0.803
3.84%
0.0297
After Hours:
.76
-0.043
-5.35%
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 March 25, 2026, is $0.803.
- 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 $0.6404 on February 27, 2026. Since then, Zhibao Technology Inc's stock price has risen over 25.39% to $0.803 now.
- The 52-week high stock price for ZBAO is $2.14, representing a 166.50% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for ZBAO is $0.6404, indicating a -20.25% decrease from the current share price, occurred on February 27, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $0.8293 | $0.7621 | $0.0672 | 39,624.0 | +3.84% |
| Mar 24, 2026 | $0.9782 | $0.7733 | $0.2049 | 48,202.0 | -2.08% |
| Mar 23, 2026 | $0.80 | $0.7806 | $0.0194 | 4,872.0 | +3.00% |
| Mar 20, 2026 | $0.81 | $0.7667 | $0.0433 | 2,591.0 | +0.41% |
| Mar 19, 2026 | $0.80 | $0.748 | $0.052 | 3,223.0 | +0.04% |
| Mar 18, 2026 | $0.8633 | $0.755 | $0.1083 | 72,793.0 | -1.85% |
| Mar 17, 2026 | $0.8505 | $0.7777 | $0.0728 | 71,525.0 | -4.00% |
| Mar 16, 2026 | $0.89 | $0.8101 | $0.0799 | 64,810.0 | -7.06% |
| Mar 13, 2026 | $0.979 | $0.8713 | $0.1077 | 217,235.0 | -12.74% |
| Mar 12, 2026 | $1.02 | $0.8706 | $0.1449 | 213,813.0 | +2.98% |
| Mar 11, 2026 | $1.10 | $0.9001 | $0.1999 | 386,959.0 | -8.49% |
| Mar 10, 2026 | $1.12 | $0.9651 | $0.1549 | 221,393.0 | -7.02% |
| Mar 09, 2026 | $1.21 | $0.95 | $0.26 | 128,088.0 | +5.57% |
| Mar 06, 2026 | $1.08 | $0.8823 | $0.1977 | 104,457.0 | -1.83% |
| Mar 05, 2026 | $1.11 | $0.8615 | $0.2485 | 37,586.0 | +4.77% |
| Mar 04, 2026 | $1.10 | $0.7945 | $0.3054 | 450,257.0 | -4.55% |
| Mar 03, 2026 | $1.18 | $0.98 | $0.195 | 400,491.0 | +6.80% |
| Mar 02, 2026 | $1.04 | $0.6868 | $0.3534 | 2,897,033.0 | +53.89% |
| Feb 27, 2026 | $0.7299 | $0.6404 | $0.0895 | 50,580.0 | -3.21% |
| Feb 26, 2026 | $0.7645 | $0.67 | $0.0945 | 46,335.0 | -1.65% |
| Feb 25, 2026 | $0.8052 | $0.70 | $0.1052 | 107,671.0 | +0.43% |
| Feb 24, 2026 | $0.729 | $0.7001 | $0.0289 | 4,711.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.21 | $0.6868 | $0.5232 | 5,404,576.0 | +19.98% |
| 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% |
3.85%
4.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):