Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free ZBAO Stock Alerts
$3.81
+0.01 (+0.26%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsTrends

Zhibao Technology Stock Price Performance

5 Day
Performance
+0.26%
1 Month
Performance
+8.12%
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

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

ZBAO Stock Chart for Tuesday, May, 28, 2024

ZBAO Chart by TradingView

Zhibao Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.80$3.81
+0.26%		$3.85$3.785,239 shs$120.89 million
05/27/2024$3.80$3.80$3.94$3.772,800 shs$120.57 million
05/24/2024$3.80$3.80$3.94$3.772,809 shs$120.57 million
05/23/2024$3.71$3.80
+2.43%		$4.01$3.703,021 shs$120.57 million
05/22/2024$3.61$3.71
+2.77%		$3.84$3.627,666 shs$117.72 million
05/21/2024$3.62$3.61
-0.28%		$3.66$3.602,375 shs$114.55 million
05/20/2024$3.60$3.62
+0.56%		$3.96$3.568,264 shs$114.84 million
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
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024N/A$3.70$4.00$3.00752,714 shs$0.00

Related Companies:
This page (NASDAQ:ZBAO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes