Get the Stockscreener App
0.9647
10.68%
-0.1153
Zhibao Technology Inc Stock (ZBAO) Price History
The historical daily chart and data for Zhibao Technology Inc stock (ZBAO), show that the latest closing stock price as of December 04, 2025, is $0.9647.
- Zhibao Technology Inc all-time high stock price is $5.70, occurred on May 31, 2024.
- The lowest Zhibao Technology Inc stock price recorded was $0.781 on July 01, 2025. Since then, Zhibao Technology Inc's stock price has risen over 23.52% to $0.9647 now.
- The 52-week high stock price for ZBAO is $4.27, representing a 342.62% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ZBAO is $0.781, indicating a -19.04% decrease from the current share price, occurred on July 01, 2025.
The table below shows more information about ZBAO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $1.06 | $0.95 | $0.11 | 24,155.0 | -10.68% |
| Dec 03, 2025 | $1.17 | $0.98 | $0.19 | 76,013.0 | -8.47% |
| Dec 02, 2025 | $1.20 | $1.05 | $0.15 | 99,918.0 | -7.09% |
| Dec 01, 2025 | $1.34 | $0.893 | $0.447 | 354,052.0 | +35.11% |
| Nov 28, 2025 | $0.98 | $0.87 | $0.11 | 136,477.0 | -3.29% |
| Nov 26, 2025 | $0.98 | $0.81 | $0.17 | 158,005.0 | +4.46% |
| Nov 25, 2025 | $1.00 | $0.862 | $0.138 | 88,461.0 | -6.92% |
| Nov 24, 2025 | $1.01 | $0.96 | $0.0495 | 81,077.0 | -0.03% |
| Nov 21, 2025 | $1.09 | $0.917 | $0.173 | 100,769.0 | +5.26% |
| Nov 20, 2025 | $0.95 | $0.85 | $0.10 | 218,989.0 | +6.35% |
| Nov 19, 2025 | $0.945 | $0.8537 | $0.0913 | 115,418.0 | +7.63% |
| Nov 18, 2025 | $1.01 | $0.81 | $0.1991 | 235,176.0 | -15.31% |
| Nov 17, 2025 | $1.04 | $0.91 | $0.13 | 72,554.0 | -5.71% |
| Nov 14, 2025 | $1.07 | $0.92 | $0.15 | 44,751.0 | +2.91% |
| Nov 13, 2025 | $1.03 | $0.96 | $0.07 | 69,815.0 | +4.12% |
| Nov 12, 2025 | $1.00 | $0.94 | $0.06 | 8,771.0 | +0.00% |
| Nov 11, 2025 | $0.97 | $0.9601 | $0.0099 | 10,548.0 | +2.11% |
| Nov 10, 2025 | $1.00 | $0.9363 | $0.0637 | 9,521.0 | +0.00% |
| Nov 07, 2025 | $0.95 | $0.905 | $0.045 | 7,037.0 | +0.00% |
| Nov 06, 2025 | $0.95 | $0.917 | $0.033 | 2,119.0 | +0.00% |
| Nov 05, 2025 | $1.00 | $0.93 | $0.07 | 12,195.0 | -5.00% |
Zhibao Technology Inc Stock (ZBAO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zhibao Technology Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZBAO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zhibao Technology Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zhibao Technology Inc Stock (ZBAO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.34 | $0.893 | $0.447 | 578,293.0 | +2.63% |
| Nov, 2025 | $1.09 | $0.81 | $0.28 | 1,384,557.0 | -3.64% |
| Oct, 2025 | $1.10 | $0.90 | $0.20 | 348,905.0 | -2.45% |
| Sep, 2025 | $1.23 | $0.96 | $0.27 | 363,508.0 | -4.76% |
| Aug, 2025 | $1.10 | $0.8874 | $0.2173 | 455,470.0 | +20.69% |
| Jul, 2025 | $1.05 | $0.781 | $0.269 | 2,361,957.0 | -13.86% |
| Jun, 2025 | $1.14 | $0.8425 | $0.2975 | 2,412,547.0 | -0.98% |
| May, 2025 | $1.34 | $0.98 | $0.3599 | 4,249,362.0 | -12.07% |
| Apr, 2025 | $2.14 | $0.8498 | $1.29 | 11,370,649.0 | +0.00% |
| Mar, 2025 | $1.56 | $1.06 | $0.50 | 398,607.0 | -23.68% |
| Feb, 2025 | $1.64 | $1.17 | $0.4709 | 777,988.0 | -3.18% |
| Jan, 2025 | $1.72 | $1.21 | $0.5079 | 464,946.0 | +0.00% |
Zhibao Technology Inc Stock (ZBAO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.27 | $1.56 | $2.71 | 13,769,348.0 | -38.60% |
| Nov, 2024 | $3.68 | $2.35 | $1.33 | 128,003.0 | -17.44% |
| Oct, 2024 | $4.00 | $3.00 | $1.00 | 82,138.0 | -5.97% |
| Sep, 2024 | $4.09 | $2.67 | $1.42 | 418,147.0 | +11.25% |
| Aug, 2024 | $4.23 | $3.20 | $1.03 | 125,818.0 | -18.11% |
| Jul, 2024 | $4.25 | $2.98 | $1.27 | 200,093.0 | +0.75% |
| Jun, 2024 | $5.00 | $3.86 | $1.14 | 190,617.0 | -13.23% |
| May, 2024 | $5.70 | $3.27 | $2.43 | 237,337.0 | +31.71% |
| Apr, 2024 | $3.69 | $3.24 | $0.45 | 271,552.0 | +0.00% |
0.90%
6.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):