Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

Zhibao Technology logo
$1.08 -0.01 (-0.92%)
As of 05/22/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Zhibao Technology Stock Price Performance

The Zhibao Technology (ZBAO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 71.58%, with a year-to-date return of -31.21%. In the past month, the stock has decreased 17.56%, reflecting recent market activity.

As of the latest close, Zhibao Technology traded at $1.08 with a market cap of $34.05 million and volume of 12,386 shares.

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.

5 Day
Performance
+0.93%
1 Month
Performance
-17.56%
3 Month
Performance
-30.77%
Year-To-Date
Performance
-31.21%
1 Year
Performance
-71.58%

ZBAO Stock Chart for Friday, May, 23, 2025

Zhibao Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.09$1.08
-0.92%
$1.13$1.0512,386 shs$34.05 million
05/21/2025$1.11$1.09
-1.80%
$1.14$1.03268,951 shs$34.36 million
05/20/2025$1.10$1.11
+0.91%
$1.30$1.06411,487 shs$34.99 million
05/19/2025$1.07$1.10
+2.80%
$1.22$1.06265,476 shs$34.68 million
05/16/2025$1.04$1.07
+2.88%
$1.11$1.036,801 shs$33.73 million
05/15/2025$1.04$1.04$1.08$1.01110,352 shs$32.79 million
05/14/2025$1.12$1.04
-7.13%
$1.12$1.0260,681 shs$32.79 million
05/13/2025$1.14$1.12
-1.76%
$1.14$1.0387,979 shs$35.30 million
05/12/2025$1.13$1.14
+0.88%
$1.22$1.08183,802 shs$35.94 million
05/09/2025$1.10$1.13
+2.73%
$1.16$1.0757,884 shs$35.62 million
05/08/2025$1.00$1.10
+10.00%
$1.12$1.0180,457 shs$34.68 million
05/07/2025$1.12$1.00
-10.71%
$1.29$0.98354,143 shs$31.52 million
05/06/2025$1.22$1.12
-8.20%
$1.34$1.11355,172 shs$35.31 million
05/05/2025$1.23$1.22
-0.80%
$1.26$1.12442,578 shs$38.46 million
05/02/2025$1.12$1.23
+10.30%
$1.27$1.07294,738 shs$38.77 million
05/01/2025$1.16$1.12
-3.88%
$1.23$0.98653,476 shs$35.15 million
04/30/2025$1.20$1.16
-3.33%
$1.32$1.05314,961 shs$36.57 million
04/29/2025$1.18$1.20
+1.69%
$1.32$1.1568,805 shs$37.83 million
04/28/2025$1.10$1.18
+7.27%
$1.22$1.07120,732 shs$37.20 million
04/25/2025$1.34$1.10
-17.91%
$1.35$1.02782,982 shs$34.68 million
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

This page (NASDAQ:ZBAO) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners