Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

Zhibao Technology logo
$1.10 -0.24 (-17.91%)
Closing price 04:00 PM Eastern
Extended Trading
$1.06 -0.04 (-3.27%)
As of 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Zhibao Technology Stock Price Performance

5 Day
Performance
+22.44%
1 Month
Performance
-13.44%
3 Month
Performance
-24.15%
6 Month
Performance
-64.23%
Year-To-Date
Performance
-27.77%
1 Year
Performance
-67.97%
Receive ZBAO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zhibao Technology and its competitors with MarketBeat's FREE daily newsletter.

ZBAO Stock Chart for Friday, April, 25, 2025

Zhibao Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$1.31$1.34
+2.29%
$1.39$1.15384,023 shs$42.24 million
04/23/2025$1.03$1.31
+27.18%
$1.32$0.85611,343 shs$41.30 million
04/22/2025$1.02$1.03
+0.98%
$1.08$0.94206,813 shs$32.47 million
04/21/2025$0.93$1.02
+10.13%
$1.16$0.85230,257 shs$32.15 million
04/18/2025$0.93$0.93$1.11$0.85898,970 shs$29.20 million
04/17/2025$1.01$0.93
-8.69%
$1.11$0.85898,970 shs$29.20 million
04/16/2025$1.22$1.01
-16.82%
$1.22$1.0174,151 shs$31.98 million
04/15/2025$1.13$1.22
+7.92%
$1.26$0.87776,375 shs$38.44 million
04/14/2025$1.02$1.13
+10.78%
$1.13$1.00115,363 shs$35.62 million
04/11/2025$1.18$1.02
-13.19%
$1.20$0.98522,951 shs$32.15 million
04/10/2025$1.20$1.18
-2.08%
$1.22$1.0964,213 shs$37.04 million
04/09/2025$1.04$1.20
+15.38%
$1.25$0.90350,660 shs$37.83 million
04/09/2025$1.04$1.20
+15.38%
$1.25$0.90350,660 shs$37.83 million
04/08/2025$1.04$1.04
+0.48%
$1.12$0.95203,093 shs$32.79 million
04/08/2025$1.04$1.04
+0.48%
$1.12$0.95203,093 shs$32.79 million
04/07/2025$0.94$1.04
+10.11%
$2.14$0.915.42 million shs$32.63 million
04/04/2025$1.11$0.94
-15.44%
$1.11$0.88125,384 shs$29.63 million
04/03/2025$1.14$1.11
-2.32%
$1.16$1.00114,167 shs$35.04 million
04/02/2025$1.17$1.14
-2.74%
$1.23$1.0641,331 shs$35.87 million
04/01/2025$1.16$1.17
+0.86%
$1.26$1.1017,970 shs$36.88 million
03/31/2025$1.22$1.16
-4.92%
$1.27$1.0620,327 shs$36.57 million
03/28/2025$1.20$1.22
+1.67%
$1.27$1.0651,395 shs$38.46 million
03/27/2025$1.23$1.20
-2.44%
$1.30$1.2026,508 shs$37.83 million
03/26/2025$1.31$1.23
-6.11%
$1.31$1.2217,271 shs$38.78 million
03/25/2025$1.26$1.31
+3.64%
$1.39$1.2523,904 shs$41.30 million
03/24/2025$1.22$1.26
+3.61%
$1.30$1.237,489 shs$39.85 million

This page (NASDAQ:ZBAO) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners