Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

Zhibao Technology logo
$1.03 +0.01 (+0.49%)
Closing price 09/26/2025 03:59 PM Eastern
Extended Trading
$1.04 +0.01 (+1.46%)
As of 09/26/2025 07:59 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

The Zhibao Technology (ZBAO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 71.15%, with a year-to-date return of -34.39%. In the past month, the stock has increased 1.48%, reflecting recent market activity.

As of the latest close, Zhibao Technology traded at $1.03 with a market cap of $32.47 million and volume of 11,251 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.50%
1 Month
Performance
+1.48%
3 Month
Performance
+0.98%
Year-To-Date
Performance
-34.39%
1 Year
Performance
-71.15%

ZBAO Stock Chart for Saturday, September, 27, 2025

Zhibao Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2025$1.03$1.03
+0.49%
$1.05$1.0211,251 shs$32.47 million
09/25/2025$1.02$1.03
+0.99%
$1.04$0.9815,463 shs$32.31 million
09/24/2025$1.09$1.02
-6.87%
$1.08$1.0221,665 shs$31.99 million
09/23/2025$1.09$1.09
-0.01%
$1.09$1.063,015 shs$34.35 million
09/22/2025$1.09$1.09$1.09$1.064,893 shs$34.36 million
09/19/2025$1.08$1.09
+1.40%
$1.09$1.063,397 shs$34.36 million
09/18/2025$1.08$1.08
-0.17%
$1.09$1.043,915 shs$33.88 million
09/17/2025$1.09$1.08
-1.21%
$1.10$1.0058,000 shs$33.94 million
09/16/2025$1.07$1.09
+1.87%
$1.09$1.008,254 shs$34.36 million
09/15/2025$1.07$1.07
+0.47%
$1.09$1.0014,059 shs$33.73 million
09/12/2025$1.08$1.07
-0.93%
$1.09$1.048,133 shs$33.57 million
09/11/2025$1.06$1.08
+1.90%
$1.08$1.0515,922 shs$33.88 million
09/10/2025$1.09$1.06
-3.21%
$1.12$1.0429,914 shs$33.26 million
09/09/2025$1.04$1.09
+4.82%
$1.23$0.97118,793 shs$34.36 million
09/08/2025$1.02$1.04
+1.95%
$1.05$1.0011,864 shs$32.78 million
09/05/2025$1.02$1.02$1.05$1.014,786 shs$32.15 million
09/04/2025$1.05$1.02
-2.86%
$1.05$1.012,239 shs$32.15 million
09/03/2025$1.05$1.05$1.05$1.016,674 shs$33.10 million
09/02/2025$1.05$1.05$1.05$1.025,423 shs$33.10 million
09/01/2025$1.05$1.05$1.10$1.0171,340 shs$33.10 million
08/29/2025$1.01$1.05
+3.96%
$1.10$1.0171,340 shs$33.10 million
08/28/2025$1.02$1.01
-0.49%
$1.01$0.9625,090 shs$31.84 million
08/27/2025$1.02$1.02
-0.49%
$1.02$1.0012,409 shs$31.99 million
08/26/2025$1.02$1.02$1.03$1.012,503 shs$32.15 million

This page (NASDAQ:ZBAO) was last updated on 9/27/2025 by MarketBeat.com Staff
From Our Partners