Zhibao Technology Inc. Class A Ordinary Shares (ZBAO) NASDAQ

Currency In USD

ZBAO Historical Return

If you invested $1000 in Zhibao Technology Inc. Class A Ordinary Shares (ZBAO) since IPO date, it would be worth $114.32 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $418.81, while $1000 invested 6 months ago would be worth $576.77. This corresponds to total returns of -88.57%, -58.12%, -42.32%, respectively, with annualized returns of -57.11%, -58.12%, -42.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZBAO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	0.44	0.42	0.42	0.45	0.39	272,880
October 22, 2026	0.47	0.44	0.44	0.5	0.42	413,316
October 21, 2026	0.49	0.49	0.49	0.52	0.48	525,635
October 20, 2026	0.51	0.53	0.53	0.58	0.5	531,022
October 19, 2026	0.56	0.54	0.54	0.6	0.5	348,311
October 16, 2026	0.88	0.63	0.63	0.88	0.56	1.14M
October 15, 2026	0.77	0.95	0.95	1.09	0.62	5.02M
October 14, 2026	1.62	1.02	1.02	1.65	0.96	1.86M
October 13, 2026	2.08	1.89	1.89	2.13	1.31	306,107
October 12, 2026	2.61	2.4	2.4	3.05	2.23	365,976
October 09, 2026	2.65	2.87	2.87	2.87	2.21	208.17M
October 08, 2026	4.24	2.93	2.93	4.24	2.75	25.74M
October 07, 2026	4.64	4.08	4.08	4.66	3.85	1.79M
October 06, 2026	4.38	4.33	4.33	4.57	4.16	1.3M
October 05, 2026	4.64	4.44	4.44	4.64	4.25	1.79M
October 02, 2026	4.86	4.79	4.79	5.07	4.68	3.07M
October 01, 2026	4.45	5.42	5.42	5.53	4.15	7.25M
September 30, 2026	3.91	5	5	5.08	3.81	74.54M
September 29, 2026	4	3.99	3.99	4.16	3.78	2.17M
September 28, 2026	4.07	4.33	4.33	4.49	4	16.09M
September 25, 2026	4.25	4.59	4.59	4.6	4.15	3.29M
September 24, 2026	4.22	4.67	4.67	5	4.05	31.82M
September 23, 2026	5.01	4.85	4.85	5.29	4.76	24.72M
September 22, 2026	5.71	5.45	5.45	5.72	5.25	7.35M
September 21, 2026	5.55	6.05	6.05	6.74	5.39	10.63M
September 18, 2026	5.2	5.72	5.72	5.78	5	2.23M
September 17, 2026	5.45	5.8	5.8	5.88	5.31	4.59M
September 16, 2026	4.68	5.58	5.58	7.39	4.2	127.55M
September 15, 2026	5.45	5.25	5.25	5.59	5.02	1.2M
September 14, 2026	7.26	5.75	5.75	7.3	4.44	3.38M
September 11, 2026	0.15	0.15	0.15	0.16	0.14	1.09M
September 10, 2026	0.15	0.15	0.15	0.15	0.15	786,100
September 09, 2026	0.15	0.15	0.15	0.16	0.15	1.44M
September 08, 2026	0.16	0.16	0.16	0.16	0.15	969,845
September 04, 2026	0.17	0.17	0.17	0.17	0.16	1.7M
September 03, 2026	0.16	0.18	0.18	0.18	0.16	7.95M
September 02, 2026	0.15	0.16	0.16	0.17	0.14	2.36M
September 01, 2026	0.16	0.15	0.15	0.17	0.15	801,000
August 31, 2026	0.17	0.17	0.17	0.17	0.16	581,110
August 28, 2026	0.17	0.17	0.17	0.18	0.17	834,600
August 27, 2026	0.18	0.17	0.17	0.18	0.17	782,303
August 26, 2026	0.18	0.18	0.18	0.18	0.17	1.05M
August 25, 2026	0.18	0.19	0.19	0.19	0.18	1.86M
August 24, 2026	0.19	0.19	0.19	0.2	0.18	1.4M
August 21, 2026	0.19	0.19	0.19	0.2	0.19	1.44M
August 20, 2026	0.18	0.2	0.2	0.2	0.17	13.59M
August 19, 2026	0.2	0.19	0.19	0.2	0.15	18.23M
August 18, 2026	0.21	0.21	0.21	0.22	0.2	1.08M
August 17, 2026	0.22	0.22	0.22	0.23	0.21	5.38M
August 14, 2026	0.2	0.23	0.23	0.23	0.2	2.7M
August 13, 2026	0.2	0.21	0.21	0.23	0.2	4.6M
August 12, 2026	0.2	0.21	0.21	0.22	0.19	53.18M
August 11, 2026	0.2	0.2	0.2	0.21	0.19	1.29M
August 10, 2026	0.19	0.21	0.21	0.22	0.18	5.72M
August 07, 2026	0.19	0.19	0.19	0.2	0.18	2.27M
August 06, 2026	0.22	0.2	0.2	0.22	0.2	3.66M
August 05, 2026	0.25	0.23	0.23	0.25	0.23	4.2M
August 04, 2026	0.24	0.26	0.26	0.29	0.23	13.81M
August 03, 2026	0.22	0.26	0.26	0.37	0.22	212.28M
July 31, 2026	0.28	0.2	0.2	0.35	0.18	380.34M