Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free ZBAO Stock Alerts
$3.60
-0.10 (-2.70%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

Zhibao Technology Stock Price Performance

5 Day
Performance
-3.74%
1 Month
Performance
+3.45%
Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

ZBAO Stock Chart for Monday, May, 20, 2024

ZBAO Chart by TradingView

Zhibao Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$3.70$3.60
-2.70%		$3.82$3.5912,465 shs$114.23 million
05/16/2024$3.65$3.70
+1.37%		$3.81$3.672,701 shs$117.38 million
05/15/2024$3.74$3.65
-2.41%		$3.89$3.646,851 shs$115.81 million
05/14/2024$3.75$3.74
-0.27%		$3.91$3.655,113 shs$118.67 million
05/13/2024$3.84$3.75
-2.34%		$3.93$3.706,455 shs$118.99 million
05/10/2024$4.08$3.90
-4.41%		$4.19$3.708,821 shs$123.75 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
05/09/2024$3.89$4.08
+4.88%		$4.25$3.9346,931 shs$129.46 million
05/08/2024$3.55$3.89
+9.58%		$3.89$3.5723,909 shs$123.43 million
05/07/2024$3.51$3.55
+1.14%		$3.60$3.4611,664 shs$112.64 million
05/06/2024$3.60$3.51
-2.50%		$3.66$3.413,354 shs$111.37 million
05/03/2024$3.31$3.60
+8.76%		$3.70$3.333,896 shs$114.23 million
05/02/2024$3.58$3.31
-7.54%		$3.73$3.2715,513 shs$105.03 million
05/01/2024$3.50$3.58
+2.29%		$3.79$3.503,292 shs$113.59 million
04/30/2024$3.56$3.50
-1.69%		$3.66$3.4823,149 shs$111.04 million
04/29/2024$3.52$3.56
+1.02%		$3.69$3.5134,621 shs$112.96 million
04/26/2024$3.54$3.52
-0.56%		$3.60$3.517,886 shs$111.67 million
04/25/2024$3.51$3.54
+0.85%		$3.60$3.4025,756 shs$112.32 million
04/24/2024$3.48$3.51
+0.86%		$3.61$3.4517,367 shs$111.37 million
04/23/2024$3.51$3.48
-0.85%		$3.61$3.477,635 shs$110.42 million
04/22/2024$3.48$3.51
+0.86%		$3.60$3.418,111 shs$111.37 million
04/19/2024$3.28$3.48
+6.10%		$3.61$3.2433,721 shs$110.42 million
04/18/2024$3.57$3.28
-8.12%		$3.61$3.2413,816 shs$104.07 million
04/17/2024$3.52$3.57
+1.42%		$3.62$3.3015,042 shs$113.28 million
04/16/2024$3.46$3.52
+1.73%		$3.62$3.432,452 shs$111.69 million
04/15/2024$3.41$3.46
+1.47%		$3.62$3.2950,714 shs$109.79 million
04/12/2024$3.38$3.41
+0.89%		$3.61$3.3131,282 shs$0.00
04/11/2024$3.26$3.38
+3.68%		$3.62$3.2857,654 shs$0.00
04/10/2024$3.56$3.26
-8.43%		$3.49$3.0151,162 shs$0.00
04/09/2024$3.61$3.56
-1.39%		$3.70$3.3212,206 shs$0.00
04/08/2024$3.40$3.61
+6.18%		$3.75$3.4637,376 shs$0.00
04/05/2024$3.57$3.40
-4.76%		$3.97$3.4046,644 shs$0.00
04/04/2024$3.30$3.57
+8.18%		$3.82$3.4067,162 shs$0.00
04/03/2024$3.70$3.30
-10.81%		$3.60$3.00107,209 shs$0.00
04/02/2024N/A$3.70$4.00$3.00752,714 shs$0.00

Related Companies:
This page (NASDAQ:ZBAO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
Bill Gates is all about this tiny $2 stock
Timothy Sykes