Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

Zhibao Technology logo
$0.94 -0.17 (-15.44%)
Closing price 04:00 PM Eastern
Extended Trading
$0.94 0.00 (0.00%)
As of 05:50 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
-22.95%
1 Month
Performance
-31.39%
3 Month
Performance
-42.33%
6 Month
Performance
-75.90%
Year-To-Date
Performance
-40.13%
1 Year
Performance
-73.67%
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, 4, 2025

Remove Ads

Zhibao Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2025$1.26$1.22
-3.17%
$1.33$1.2016,231 shs$38.46 million
03/20/2025$1.20$1.26
+5.00%
$1.27$1.208,794 shs$39.72 million
03/19/2025$1.29$1.20
-6.98%
$1.41$1.2050,043 shs$37.83 million
03/18/2025$1.36$1.29
-5.15%
$1.43$1.2844,171 shs$40.67 million
03/17/2025$1.36$1.36
+0.22%
$1.50$1.3210,721 shs$42.87 million
03/14/2025$1.25$1.36
+8.56%
$1.48$1.2512,932 shs$42.78 million
03/13/2025$1.23$1.25
+1.63%
$1.30$1.207,175 shs$39.41 million
03/12/2025$1.31$1.23
-6.11%
$1.40$1.2123,905 shs$38.78 million
03/11/2025$1.30$1.31
+0.77%
$1.35$1.2415,544 shs$41.30 million
03/10/2025$1.31$1.30
-0.76%
$1.33$1.284,436 shs$40.98 million
03/07/2025$1.35$1.31
-2.96%
$1.35$1.267,229 shs$41.30 million
03/06/2025$1.37$1.35
-1.46%
$1.41$1.307,353 shs$42.56 million
03/05/2025$1.37$1.37$1.39$1.2910,032 shs$43.19 million
03/04/2025$1.35$1.37
+1.48%
$1.48$1.3029,421 shs$43.19 million
03/03/2025$1.52$1.35
-11.18%
$1.56$1.3530,800 shs$42.56 million

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