Get the Stockscreener App
1.00
0.99%
-0.01
After Hours:
1.00
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 November 04, 2025, is $1.00.
- 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 28.04% to $1.00 now.
- The 52-week high stock price for ZBAO is $4.27, representing a 327.00% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ZBAO is $0.781, indicating a -21.90% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $1.01 | $0.91 | $0.10 | 7,099.0 | -0.99% |
| Nov 03, 2025 | $1.01 | $0.9004 | $0.1096 | 5,775.0 | +3.54% |
| Oct 31, 2025 | $1.01 | $0.9086 | $0.1014 | 4,424.0 | -2.45% |
| Oct 30, 2025 | $1.01 | $0.95 | $0.06 | 30,629.0 | +1.01% |
| Oct 29, 2025 | $1.00 | $0.975 | $0.025 | 2,080.0 | -0.12% |
| Oct 28, 2025 | $1.02 | $0.97 | $0.05 | 6,122.0 | +3.71% |
| Oct 27, 2025 | $0.9999 | $0.9503 | $0.0496 | 5,263.0 | -5.38% |
| Oct 24, 2025 | $1.03 | $0.981 | $0.049 | 4,612.0 | +1.00% |
| Oct 23, 2025 | $1.03 | $0.95 | $0.08 | 24,307.0 | +2.04% |
| Oct 22, 2025 | $1.01 | $0.96 | $0.05 | 4,446.0 | -0.96% |
| Oct 21, 2025 | $1.01 | $0.979 | $0.031 | 10,306.0 | -1.05% |
| Oct 20, 2025 | $1.03 | $0.97 | $0.06 | 8,489.0 | +3.09% |
| Oct 17, 2025 | $1.07 | $0.951 | $0.119 | 26,439.0 | -7.54% |
| Oct 16, 2025 | $1.05 | $1.00 | $0.05 | 5,501.0 | +0.10% |
| Oct 15, 2025 | $1.05 | $0.96 | $0.088 | 7,874.0 | +4.90% |
| Oct 14, 2025 | $0.999 | $0.9401 | $0.0589 | 20,718.0 | +2.99% |
| Oct 13, 2025 | $1.01 | $0.96 | $0.05 | 28,341.0 | -2.02% |
| Oct 10, 2025 | $0.99 | $0.94 | $0.05 | 11,156.0 | +2.11% |
| Oct 09, 2025 | $0.99 | $0.90 | $0.09 | 17,851.0 | +1.36% |
| Oct 08, 2025 | $1.10 | $0.90 | $0.20 | 92,123.0 | -11.44% |
| Oct 07, 2025 | $1.09 | $1.07 | $0.015 | 2,676.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.01 | $0.9004 | $0.1096 | 19,973.0 | +2.51% |
| 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% |
1.42%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):