Zhibao Technology Inc (ZBAO)

Date: O: H: L: C: Vol:

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 02, 2026, is $0.2551.

Zhibao Technology Inc all-time high stock price is $285.00, occurred on May 31, 2024.
The lowest Zhibao Technology Inc stock price recorded was $0.2449 on October 30, 2026. Since then, Zhibao Technology Inc's stock price has risen over 4.00% to $0.2551 now.
The 52-week high stock price for ZBAO is $67.00, representing a 26,164% increase from the current share price, occurred on December 01, 2025.
The 52-week low stock price for ZBAO is $0.2449, indicating a 4.00% decrease from the current share price, occurred on October 30, 2026.
The closing price of Zhibao Technology Inc (ZBAO) stock in the beginning of 2025 was $80.00. The stock closed the year at $45.06, a loss of over 43.68% for the year.

The table below shows more information about ZBAO historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$0.2959	$0.2449	$0.051	273,771	-13.08%
Oct 29, 2026	$0.3365	$0.2919	$0.0446	179,301	-8.20%
Oct 28, 2026	$0.3247	$0.3052	$0.0196	153,181	-4.28%
Oct 27, 2026	$0.3486	$0.3002	$0.0484	184,505	+2.17%
Oct 26, 2026	$0.4642	$0.3112	$0.153	540,593	-22.72%
Oct 23, 2026	$0.4519	$0.389	$0.0629	273,960	-3.78%
Oct 22, 2026	$0.4983	$0.421	$0.0773	445,213	-9.44%
Oct 21, 2026	$0.515	$0.4811	$0.0339	542,604	-8.59%
Oct 20, 2026	$0.577	$0.4969	$0.0801	538,362	+0.17%
Oct 19, 2026	$0.595	$0.5	$0.095	370,351	-16.35%
Oct 16, 2026	$0.88	$0.56	$0.32	1,157,458	-33.46%
Oct 15, 2026	$1.09	$0.62	$0.47	5,112,012	-6.64%
Oct 14, 2026	$1.65	$0.9505	$0.6995	1,935,764	-46.03%
Oct 13, 2026	$2.13	$1.31	$0.815	312,357	-21.25%
Oct 12, 2026	$3.05	$2.19	$0.86	381,533	-16.38%
Oct 09, 2026	$2.87	$2.21	$0.66	4,163,453	-2.05%
Oct 08, 2026	$4.24	$2.75	$1.49	514,765	-28.19%
Oct 07, 2026	$4.65	$3.85	$0.805	35,855	-5.77%
Oct 06, 2026	$4.57	$4.15	$0.415	26,020	-2.48%
Oct 05, 2026	$4.65	$4.25	$0.395	35,738	-7.31%

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
Oct, 2026	$5.53	$0.2449	$5.29	17,383,127	-94.90%
Sep, 2026	$9.13	$3.78	$5.35	6,419,114	-41.07%
Aug, 2026	$18.38	$7.50	$10.88	6,661,114	-15.19%
Jul, 2026	$28.92	$7.50	$21.41	25,690,628	-51.18%
Jun, 2026	$48.00	$20.07	$27.93	120,979	-54.28%
May, 2026	$57.00	$29.01	$27.99	191,089	+34.60%
Apr, 2026	$59.50	$30.55	$28.95	76,145	-11.30%
Mar, 2026	$60.50	$34.34	$26.16	117,234	+12.21%
Feb, 2026	$50.00	$32.02	$17.98	48,374	-33.07%
Jan, 2026	$54.00	$38.60	$15.40	38,875	+10.98%

Zhibao Technology Inc Stock (ZBAO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$67.00	$40.11	$26.90	40,140	-11.70%
Nov, 2025	$54.50	$40.50	$14.00	27,691	-3.64%
Oct, 2025	$55.00	$45.00	$10.00	6,977	-2.45%
Sep, 2025	$61.50	$48.00	$13.50	7,268	-4.76%
Aug, 2025	$55.23	$44.37	$10.86	9,109	+20.69%
Jul, 2025	$52.50	$39.05	$13.45	47,239	-13.86%
Jun, 2025	$57.00	$42.13	$14.88	48,251	-0.98%
May, 2025	$67.00	$49.00	$18.00	84,990	-12.07%
Apr, 2025	$107.00	$42.49	$64.51	227,412	0.00%
Mar, 2025	$78.00	$53.00	$25.00	7,973	-23.68%
Feb, 2025	$82.00	$58.46	$23.55	15,559	-3.18%
Jan, 2025	$85.90	$60.50	$25.40	9,297	0.00%

Zhibao Technology Inc Stock (ZBAO) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$213.50	$78.00	$135.50	275,385	-38.60%
Nov, 2024	$184.00	$117.75	$66.25	2,560	-17.44%
Oct, 2024	$200.00	$150.00	$50.00	1,642	-5.97%
Sep, 2024	$204.50	$133.50	$71.00	8,362	+11.25%
Aug, 2024	$211.54	$160.00	$51.54	2,515	-18.11%
Jul, 2024	$212.50	$149.00	$63.50	4,002	+0.75%
Jun, 2024	$250.00	$193.00	$57.00	3,814	-13.23%
May, 2024	$285.00	$163.50	$121.50	4,745	+31.71%

Similar to ZBAO