Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Zhibao Technology Inc. (ZBAO)

Compare
1.3570
+0.0670
+(5.19%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20251.32001.47801.25001.35701.357012,900
Mar 13, 20251.30001.30001.20001.25001.25007,200
Mar 12, 20251.35001.40001.21001.23001.230023,900
Mar 11, 20251.29001.35001.24001.31001.310015,500
Mar 10, 20251.33001.33001.28001.30001.30004,400
Mar 7, 20251.35001.35001.26001.31001.31007,200
Mar 6, 20251.35001.41001.30001.35001.35007,400
Mar 5, 20251.39001.39001.29001.37001.370010,000
Mar 4, 20251.36001.48001.30001.37001.370029,400
Mar 3, 20251.44001.56001.35001.35001.350030,800
Feb 28, 20251.45001.52001.37501.52001.520016,500
Feb 27, 20251.46001.46001.20001.43001.430051,300
Feb 26, 20251.49001.51001.44001.48001.480018,500
Feb 25, 20251.54001.62301.45401.54001.540059,400
Feb 24, 20251.55001.56001.44101.55001.550018,100
Feb 21, 20251.28001.63001.21001.56001.5600132,100
Feb 20, 20251.30001.30001.16901.28001.280020,800
Feb 19, 20251.25001.36001.18001.20001.2000109,400
Feb 18, 20251.54001.54001.25001.25001.250056,600
Feb 14, 20251.37001.48001.30001.43001.430014,600
Feb 13, 20251.43001.45001.35001.41001.410017,900
Feb 12, 20251.45001.46001.37001.43001.430013,700
Feb 11, 20251.48001.48001.44001.46001.460011,400
Feb 10, 20251.46001.51001.40701.51001.510015,100
Feb 7, 20251.54001.54001.41001.47001.47008,300
Feb 6, 20251.51001.51001.41101.45001.450017,600
Feb 5, 20251.57001.57001.44001.51001.510082,700
Feb 4, 20251.58001.64001.44001.56501.565067,900
Feb 3, 20251.62601.62601.43001.55001.550049,200
Jan 31, 20251.50001.64001.49501.57001.570011,900
Jan 30, 20251.62101.64001.58001.58001.580018,000
Jan 29, 20251.55001.61001.50001.60001.600035,300
Jan 28, 20251.24001.56001.24001.54001.540045,700
Jan 27, 20251.43001.63001.21001.35001.350035,100
Jan 24, 20251.48401.55001.46601.49501.495011,100
Jan 23, 20251.48001.48901.45001.46001.46004,600
Jan 22, 20251.50901.50901.40001.49001.49006,500
Jan 21, 20251.47001.50001.40101.50001.50007,500
Jan 17, 20251.53001.53001.39001.51001.510019,300
Jan 16, 20251.52001.52001.45001.48001.480013,100
Jan 15, 20251.56001.56001.40001.47001.470010,000
Jan 14, 20251.52001.55001.38701.51001.510018,800
Jan 13, 20251.58801.58801.42001.48001.480024,900
Jan 10, 20251.52001.54001.42501.54001.540021,300
Jan 8, 20251.49001.63001.45801.53001.530024,200
Jan 7, 20251.62001.62001.48001.50001.500054,400
Jan 6, 20251.65001.65001.54501.59501.595036,500
Jan 3, 20251.63001.63001.50001.63001.630038,300
Jan 2, 20251.71801.71801.45001.60001.600030,000
Dec 31, 20241.80001.80001.55001.57001.570058,000
Dec 30, 20241.78001.82201.57001.75001.7500126,000
Dec 27, 20241.73001.81001.56001.76001.760027,800
Dec 26, 20241.88001.88001.67001.71001.710054,000
Dec 24, 20241.95001.95001.80001.82001.820042,300
Dec 23, 20242.00002.00001.74001.96001.960050,300
Dec 20, 20241.85001.89001.69001.89001.890065,700
Dec 19, 20241.79001.94001.69001.86001.860072,800
Dec 18, 20241.80001.98001.80001.93001.930042,100
Dec 17, 20242.10002.20001.58001.95001.9500147,600
Dec 16, 20242.28002.49002.08002.16002.160082,800
Dec 13, 20242.42002.44002.25002.25002.250059,800
Dec 12, 20242.39002.59002.32002.53002.530052,500
Dec 11, 20242.21002.49002.05002.46002.4600137,000
Dec 10, 20242.41002.50002.20002.20002.2000108,300
Dec 9, 20242.45002.73002.29002.67002.6700422,200
Dec 6, 20243.99004.27002.55002.79002.790010,743,300
Dec 5, 20242.47002.62002.18002.55002.55002,310,800
Dec 4, 20242.46002.75602.08002.48002.48005,800
Dec 3, 20242.68002.80002.42002.60002.60008,200
Dec 2, 20242.80002.80002.68002.68002.68006,800
Nov 29, 20242.83002.86002.83002.85002.85003,800
Nov 27, 20242.88002.88002.82602.84002.84004,400
Nov 26, 20242.69002.95002.66002.80002.80007,200
Nov 25, 20243.02003.02002.55002.68302.68309,600
Nov 22, 20242.80003.00002.56703.00003.000010,500
Nov 21, 20242.99003.00002.35502.67002.670023,500
Nov 20, 20243.00003.19602.82002.82002.820012,000
Nov 19, 20243.46003.46003.07903.08003.080019,100
Nov 18, 20243.40003.43003.00003.21003.210014,800
Nov 15, 20243.40003.40003.35003.35003.3500800
Nov 14, 20243.50003.50003.45003.47003.47001,300
Nov 13, 20243.50003.50003.42003.45003.4500900
Nov 12, 20243.50003.60003.15003.60003.60003,300
Nov 11, 20243.64503.66003.60203.65003.65001,900
Nov 8, 20243.66003.66003.41003.66003.66001,600
Nov 7, 20243.50003.60003.50003.60003.60001,700
Nov 6, 20243.60003.67003.35103.67003.67001,900
Nov 5, 20243.50003.68003.47003.68003.68003,200
Nov 4, 20243.30003.64003.30003.50003.50002,100
Nov 1, 20243.49003.50003.47903.50003.50004,400
Oct 31, 20243.24003.50003.18003.45203.45205,300
Oct 30, 20243.20003.20003.15003.15003.15001,800
Oct 29, 20243.18003.18003.00003.16003.160011,600
Oct 28, 20243.28003.28003.05003.13003.13007,900
Oct 25, 20243.20003.20003.15003.17003.17003,400
Oct 24, 20243.48803.49003.31003.32203.32202,100
Oct 23, 20243.50003.50003.35003.35003.35001,000
Oct 22, 20243.50003.50003.35003.47003.47001,200
Oct 21, 20243.28003.61003.28003.61003.61002,900
Oct 18, 20243.49003.49003.10003.10003.10003,000
Oct 17, 20243.40003.64403.25003.64403.64401,800
Oct 16, 20243.90003.90003.01003.40003.400018,700
Oct 15, 20243.90003.90003.74003.74003.74001,200
Oct 14, 20243.88003.88003.70003.80003.80001,800
Oct 11, 20243.85003.87403.65503.65503.65501,200
Oct 10, 20243.90003.90003.61003.78003.78002,200
Oct 9, 20243.81003.88003.60003.75003.75003,200
Oct 8, 20243.80003.80003.60003.63003.63003,100
Oct 7, 20243.95003.95003.86003.86003.86001,600
Oct 4, 20243.92003.92003.90003.90003.9000500
Oct 3, 20243.92003.92003.71003.88003.88004,100
Oct 2, 20244.00004.00003.87003.87003.87001,000
Oct 1, 20243.81003.81003.64003.72003.72001,500
Sep 30, 20243.85003.85003.56003.67103.67102,700
Sep 27, 20243.77003.77003.57003.57003.570012,500
Sep 26, 20243.87003.87003.60203.60203.60202,600
Sep 25, 20243.87003.92003.67003.68003.68007,600
Sep 24, 20243.94003.95003.66003.87003.87008,500
Sep 23, 20244.03404.03403.95003.95003.95001,200
Sep 20, 20244.07004.07003.98003.98003.98001,300
Sep 19, 20244.07404.07403.92003.92003.92001,500
Sep 18, 20243.97003.97003.71003.71003.71004,100
Sep 17, 20243.98504.09003.69003.69003.69004,300
Sep 16, 20243.89803.95003.55003.89903.89903,200
Sep 13, 20243.92003.92003.75003.82003.82002,300
Sep 12, 20243.75003.93003.75003.93003.93002,000
Sep 11, 20243.99003.99003.65003.68003.68004,300
Sep 10, 20243.82704.09003.66004.09004.090015,900
Sep 9, 20243.95003.95003.60003.83403.83402,300
Sep 6, 20243.63003.88003.26003.84003.840015,300
Sep 5, 20243.24003.71003.15003.31003.31009,900
Sep 4, 20243.34003.80002.92003.52003.520027,500
Sep 3, 20243.05003.42002.67003.34003.3400290,200
Aug 30, 20243.95403.95403.20003.30003.30004,700
Aug 29, 20243.77003.77003.50003.77003.77004,600
Aug 28, 20243.99703.99703.65003.67003.67003,200
Aug 27, 20244.05304.06103.86004.06104.06101,500
Aug 26, 20243.78003.96003.71503.78203.78202,000
Aug 23, 20243.89003.93003.75003.80003.80001,800
Aug 22, 20244.09004.09003.68003.90003.90004,400
Aug 21, 20244.00004.23103.80004.07004.070018,700
Aug 20, 20243.59004.00003.59004.00004.00003,200
Aug 19, 20243.66003.95003.66003.89003.89002,000
Aug 16, 20243.46003.84503.42003.57003.570025,700
Aug 15, 20243.93503.93503.50003.50003.50001,500
Aug 14, 20243.85303.95003.31003.95003.95004,300
Aug 13, 20243.67003.87003.56003.56003.56001,200
Aug 12, 20243.34003.63003.34003.59003.59007,400
Aug 9, 20243.34003.78003.22003.26003.260014,200
Aug 8, 20243.47003.70903.30003.30003.30008,400
Aug 7, 20244.04004.04003.46003.47003.47009,500
Aug 6, 20243.68004.03003.68003.99003.99002,300
Aug 5, 20243.86003.86003.86003.86003.86001,200
Aug 2, 20243.85004.02003.80003.81003.81001,900
Aug 1, 20243.84003.91003.78003.84003.84002,400
Jul 31, 20243.62004.03003.59004.03004.03003,400
Jul 30, 20243.66004.00003.62003.82003.82001,700
Jul 29, 20243.55004.04003.25503.74003.740011,100
Jul 26, 20243.67003.71003.43003.71003.71005,600
Jul 25, 20243.57003.92003.50003.63503.63502,200
Jul 24, 20243.34004.03003.34003.57003.57009,200
Jul 23, 20243.22003.82003.22003.45003.450010,100
Jul 22, 20243.35003.45003.15003.38003.380010,100
Jul 19, 20243.20003.47003.17003.31003.31007,800
Jul 18, 20243.21203.25503.16003.20003.20004,500
Jul 17, 20243.38003.38003.20003.22003.22001,600
Jul 16, 20243.71503.71502.98003.31703.317017,900
Jul 15, 20243.79003.79003.42003.43003.43006,200
Jul 12, 20243.23003.90002.99003.90003.900015,500
Jul 11, 20243.40003.40202.98003.01103.011013,300
Jul 10, 20243.87203.87203.11003.45003.45005,500
Jul 9, 20244.01004.16203.75003.75003.750030,900
Jul 8, 20244.10004.23004.02004.03004.03005,400
Jul 5, 20244.10004.25004.00004.05504.055012,000
Jul 3, 20244.00004.01003.98504.01004.010010,300
Jul 2, 20244.03304.04003.98003.98003.98005,400
Jul 1, 20244.00004.04003.98004.01004.010010,400
Jun 28, 20244.00004.03904.00004.00004.00002,200
Jun 27, 20244.01604.04004.01604.02004.02001,200
Jun 26, 20244.05004.07003.95004.02004.02003,800
Jun 25, 20244.10204.10204.00004.00004.00009,400
Jun 24, 20244.15004.15004.04004.05004.05002,400
Jun 21, 20244.29004.29504.03004.03004.03003,400
Jun 20, 20244.07004.22004.05004.10004.10001,700
Jun 18, 20244.14004.14004.03004.05004.05001,800
Jun 17, 20244.36004.39003.94304.03004.03006,000
Jun 14, 20244.40004.40004.30004.30004.30002,500
Jun 13, 20244.50004.50004.35004.36004.36001,900
Jun 12, 20244.55005.00003.86004.46004.460019,000
Jun 11, 20244.20004.50004.12504.34504.345068,500
Jun 10, 20244.20004.20003.88203.90403.904011,400
Jun 7, 20244.25004.40004.25004.25004.25002,800
Jun 6, 20244.40004.50004.27004.27004.27003,800
Jun 5, 20244.56004.99904.34004.40004.400013,300
Jun 4, 20244.45004.45004.30904.35004.35006,300
Jun 3, 20244.50004.52004.30104.43004.430031,100
May 31, 20244.30005.70004.25004.61004.610034,700
May 30, 20243.98004.57003.98004.32004.320018,400
May 29, 20243.91004.21003.85004.04004.04003,900
May 28, 20243.84003.85003.76003.83003.83005,200
May 24, 20243.93803.93803.77203.80003.80002,800
May 23, 20243.75004.01303.70003.80003.80003,000
May 22, 20243.68003.84003.62003.70003.70007,700
May 21, 20243.63003.65803.60003.61003.61002,400
May 20, 20243.68003.96003.56003.62003.62008,300
May 17, 20243.82003.82003.59003.60003.600013,500
May 16, 20243.67003.81403.67003.70003.70002,800
May 15, 20243.65003.89003.64503.65003.65006,900
May 14, 20243.69003.91003.65003.74003.74005,100
May 13, 20243.88203.93003.70003.75003.75006,500
May 10, 20244.19004.19003.70003.84003.84008,800
May 9, 20243.94004.25003.93004.08004.080047,400
May 8, 20243.59003.89003.56503.89003.890023,900
May 7, 20243.49503.60003.46003.55003.550011,700
May 6, 20243.65903.65903.41203.51003.51003,400
May 3, 20243.56603.70003.33003.60003.60003,900
May 2, 20243.63103.72603.27003.31003.310015,500
May 1, 20243.79403.79403.50003.57703.57703,300
Apr 30, 20243.51203.66503.48003.50003.500023,100
Apr 29, 20243.51003.69003.51003.56003.560034,600
Apr 26, 20243.60003.60003.51003.52403.52407,900
Apr 25, 20243.60003.60003.40003.54003.540025,800
Apr 24, 20243.50003.61003.45003.51003.510017,400
Apr 23, 20243.53203.61003.47003.48003.48007,600
Apr 22, 20243.58003.60003.41003.51003.51008,100
Apr 19, 20243.24003.61003.24003.48003.480033,700
Apr 18, 20243.61003.61003.24003.28003.280013,800
Apr 17, 20243.54003.62003.30003.57003.570015,000
Apr 16, 20243.62003.62003.43003.51503.51502,500
Apr 15, 20243.29503.62003.29003.46003.460050,700
Apr 12, 20243.43003.60703.31003.41003.410031,300
Apr 11, 20243.43003.62003.28203.38003.380057,700
Apr 10, 20243.48803.48803.01003.26003.260051,200
Apr 9, 20243.45003.70003.31703.56003.560012,300
Apr 8, 20243.64003.75003.44503.62003.620037,400
Apr 5, 20243.58603.97003.40003.40003.400046,800
Apr 4, 20243.40003.82003.40003.57003.570067,700
Apr 3, 20243.49003.60003.00003.30003.3000107,300
Apr 2, 20244.00004.00003.00003.70003.7000755,000
Waiting for permission
Allow microphone access to enable voice search

Try again.