Get the Stockscreener App
0.8649
7.98%
0.0639
After Hours:
.85
-0.0149
-1.72%
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 February 12, 2026, is $0.8649.
- 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 $0.772 on January 07, 2026. Since then, Zhibao Technology Inc's stock price has risen over 12.03% to $0.8649 now.
- The 52-week high stock price for ZBAO is $2.14, representing a 147.43% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for ZBAO is $0.772, indicating a -10.74% decrease from the current share price, occurred on January 07, 2026.
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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.8899 | $0.7806 | $0.1093 | 226,217.0 | +7.98% |
| Feb 11, 2026 | $0.9018 | $0.801 | $0.1008 | 84,548.0 | -4.62% |
| Feb 10, 2026 | $0.9496 | $0.82 | $0.1296 | 107,146.0 | -2.87% |
| Feb 09, 2026 | $0.924 | $0.8534 | $0.0706 | 88,140.0 | -1.79% |
| Feb 06, 2026 | $0.981 | $0.874 | $0.107 | 165,488.0 | -1.78% |
| Feb 05, 2026 | $0.9705 | $0.8511 | $0.1194 | 179,154.0 | -4.08% |
| Feb 04, 2026 | $0.99 | $0.8699 | $0.1201 | 121,145.0 | -0.76% |
| Feb 03, 2026 | $1.00 | $0.934 | $0.066 | 17,727.0 | -3.74% |
| Feb 02, 2026 | $1.00 | $0.934 | $0.066 | 144,360.0 | -2.17% |
| Jan 30, 2026 | $1.02 | $0.9674 | $0.0526 | 36,759.0 | +0.50% |
| Jan 29, 2026 | $1.05 | $0.918 | $0.1334 | 268,980.0 | +8.86% |
| Jan 28, 2026 | $0.99 | $0.914 | $0.076 | 53,137.0 | -1.54% |
| Jan 27, 2026 | $0.99 | $0.9282 | $0.0618 | 269,121.0 | +0.01% |
| Jan 26, 2026 | $0.954 | $0.92 | $0.034 | 34,003.0 | -2.80% |
| Jan 23, 2026 | $0.955 | $0.906 | $0.049 | 61,159.0 | +2.90% |
| Jan 22, 2026 | $0.94 | $0.8353 | $0.1047 | 129,947.0 | -1.47% |
| Jan 21, 2026 | $0.945 | $0.892 | $0.053 | 21,878.0 | -0.34% |
| Jan 20, 2026 | $0.945 | $0.907 | $0.038 | 11,332.0 | -0.53% |
| Jan 16, 2026 | $0.98 | $0.91 | $0.07 | 49,188.0 | -2.46% |
| Jan 15, 2026 | $0.975 | $0.908 | $0.067 | 21,657.0 | -0.60% |
| Jan 14, 2026 | $0.98 | $0.903 | $0.077 | 25,122.0 | +4.52% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $1.00 | $0.7806 | $0.2194 | 1,360,142.0 | -13.51% |
| Jan, 2026 | $1.08 | $0.772 | $0.308 | 1,943,714.0 | +10.98% |
Zhibao Technology Inc Stock (ZBAO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.34 | $0.8021 | $0.5379 | 2,007,100.0 | -11.70% |
| 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% |
1.51%
10.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):