Zhibao Technology Inc. Class A Ordinary Shares - ZBAO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	1.08	1.05	1.05	1.1	0.79	450,614
March 03, 2026	1.03	1.1	1.1	1.18	0.98	401,180
March 02, 2026	0.69	1.03	1.03	1.04	0.69	2.98M
February 27, 2026	0.69	0.67	0.67	0.73	0.64	50,580
February 26, 2026	0.75	0.69	0.69	0.76	0.67	46,335
February 25, 2026	0.73	0.7	0.7	0.81	0.7	107,700
February 24, 2026	0.73	0.7	0.7	0.73	0.7	4,834
February 23, 2026	0.77	0.7	0.7	0.77	0.7	60,112
February 20, 2026	0.75	0.74	0.74	0.83	0.65	187,999
February 19, 2026	0.83	0.76	0.76	0.83	0.75	91,279
February 18, 2026	0.84	0.8	0.8	0.89	0.78	129,000
February 17, 2026	0.82	0.86	0.86	0.92	0.76	377,486
February 13, 2026	0.89	0.81	0.81	0.89	0.8	229,824
February 12, 2026	0.85	0.88	0.88	0.89	0.78	221,506
February 11, 2026	0.84	0.8	0.8	0.9	0.8	84,548
February 10, 2026	0.86	0.84	0.84	0.95	0.82	108,946
February 09, 2026	0.9	0.86	0.86	0.92	0.85	88,140
February 06, 2026	0.98	0.88	0.88	0.98	0.87	165,500
February 05, 2026	0.92	0.9	0.9	0.97	0.85	179,154
February 04, 2026	0.94	0.93	0.93	0.99	0.87	96,627
February 03, 2026	0.93	0.94	0.94	1	0.93	17,727
February 02, 2026	1	0.98	0.98	1	0.93	144,400
January 30, 2026	0.99	1	1	1.02	0.97	36,800
January 29, 2026	0.96	1	1	1.05	0.92	269,800
January 28, 2026	0.99	0.91	0.91	0.99	0.91	53,137
January 27, 2026	0.99	0.93	0.93	0.99	0.93	269,121
January 26, 2026	0.95	0.93	0.93	0.95	0.92	34,303
January 23, 2026	0.93	0.95	0.95	0.96	0.91	62,100
January 22, 2026	0.9	0.93	0.93	0.94	0.84	129,747
January 21, 2026	0.95	0.94	0.94	0.95	0.89	21,900
January 20, 2026	0.92	0.95	0.95	0.95	0.91	11,832
January 16, 2026	0.97	0.95	0.95	0.98	0.91	49,200
January 15, 2026	0.94	0.97	0.97	0.97	0.91	21,700
January 14, 2026	0.96	0.98	0.98	0.98	0.9	25,122
January 13, 2026	0.97	0.94	0.94	0.98	0.88	80,505
January 12, 2026	1.08	0.96	0.96	1.08	0.9	105,700
January 09, 2026	0.83	1.06	1.06	1.08	0.82	400,290
January 08, 2026	0.88	0.82	0.82	0.88	0.8	102,140
January 07, 2026	0.85	0.85	0.85	0.88	0.77	125,900
January 06, 2026	0.86	0.85	0.85	0.93	0.85	68,900
January 05, 2026	0.95	0.88	0.88	0.99	0.88	69,903
January 02, 2026	0.9	0.9	0.9	0.94	0.87	16,300
December 31, 2025	0.83	0.9	0.9	0.92	0.8	158,000
December 30, 2025	0.93	0.83	0.83	0.93	0.8	165,550
December 29, 2025	0.86	0.91	0.91	0.91	0.85	20,300
December 26, 2025	0.87	0.89	0.89	0.93	0.86	15,406
December 24, 2025	0.91	0.88	0.88	0.98	0.86	186,300
December 23, 2025	0.85	0.98	0.98	0.98	0.85	11,800
December 22, 2025	0.89	0.95	0.95	0.95	0.81	236,200
December 19, 2025	0.93	0.89	0.89	0.99	0.86	208,900
December 18, 2025	0.95	0.95	0.95	1.02	0.93	91,000
December 17, 2025	0.98	0.99	0.99	1.01	0.92	19,524
December 16, 2025	0.92	1.01	1.01	1.03	0.91	33,821
December 15, 2025	1.05	0.9	0.9	1.07	0.9	135,040
December 12, 2025	0.92	1.09	1.09	1.17	0.89	142,152
December 11, 2025	0.93	0.92	0.92	1	0.89	98,145
December 10, 2025	0.94	1	1	1.06	0.87	57,900
December 09, 2025	1.08	1.04	1.04	1.1	0.99	17,926
December 08, 2025	1.1	1.06	1.06	1.1	1.02	6,450
December 05, 2025	0.98	1.08	1.08	1.13	0.98	7,316

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