Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

Zhibao Technology logo
$1.23 +0.11 (+10.30%)
Closing price 05/2/2025 03:56 PM Eastern
Extended Trading
$1.18 -0.05 (-4.38%)
As of 05/2/2025 07:08 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
+4.23%
1 Month
Performance
+10.64%
3 Month
Performance
-20.64%
6 Month
Performance
-64.86%
Year-To-Date
Performance
-21.66%
1 Year
Performance
-65.84%
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 Saturday, May, 3, 2025

Zhibao Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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

This page (NASDAQ:ZBAO) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners