Get the Stockscreener App
0.611
0.33%
0.002
Pre-market:
.64
0.029
+4.75%
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 June 16, 2026, is $0.611.
- 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 $0.5607 on June 15, 2026. Since then, Zhibao Technology Inc's stock price has risen over 8.97% to $0.611 now.
- The 52-week high stock price for ZBAO is $1.34, representing a 119.31% increase from the current share price, occurred on December 01, 2025.
- The 52-week low stock price for ZBAO is $0.5607, indicating a -8.23% decrease from the current share price, occurred on June 15, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $0.63 | $0.5513 | $0.0787 | 366,927.0 | +0.33% |
| Jun 15, 2026 | $0.6128 | $0.5607 | $0.0521 | 125,831.0 | -2.72% |
| Jun 12, 2026 | $0.64 | $0.5912 | $0.0488 | 151,768.0 | -5.30% |
| Jun 11, 2026 | $0.668 | $0.5815 | $0.0865 | 891,760.0 | +1.69% |
| Jun 10, 2026 | $0.736 | $0.63 | $0.106 | 334,658.0 | -2.24% |
| Jun 09, 2026 | $0.7399 | $0.621 | $0.1189 | 559,471.0 | -1.61% |
| Jun 08, 2026 | $0.715 | $0.6501 | $0.0649 | 302,185.0 | +1.35% |
| Jun 05, 2026 | $0.805 | $0.6201 | $0.1849 | 591,612.0 | -0.49% |
| Jun 04, 2026 | $0.7877 | $0.6501 | $0.1376 | 449,585.0 | -0.36% |
| Jun 03, 2026 | $0.9499 | $0.6501 | $0.2998 | 339,669.0 | -15.96% |
| Jun 02, 2026 | $0.9123 | $0.705 | $0.2073 | 236,628.0 | -2.66% |
| Jun 01, 2026 | $0.96 | $0.777 | $0.183 | 162,563.0 | -8.31% |
| May 29, 2026 | $0.97 | $0.8342 | $0.1358 | 185,422.0 | -9.34% |
| May 28, 2026 | $1.05 | $0.9102 | $0.1398 | 181,563.0 | -0.10% |
| May 27, 2026 | $1.14 | $0.9221 | $0.2179 | 326,264.0 | -4.81% |
| May 26, 2026 | $1.05 | $0.8603 | $0.1897 | 142,373.0 | +4.00% |
| May 22, 2026 | $1.00 | $0.786 | $0.214 | 658,884.0 | +23.15% |
| May 21, 2026 | $0.8808 | $0.79 | $0.0908 | 12,032.0 | +0.87% |
| May 20, 2026 | $0.877 | $0.716 | $0.161 | 283,554.0 | -6.95% |
| May 19, 2026 | $0.8651 | $0.75 | $0.1151 | 185,124.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $0.96 | $0.5513 | $0.4087 | 4,879,584.0 | -31.85% |
| May, 2026 | $1.14 | $0.5801 | $0.5599 | 9,554,498.0 | +34.60% |
| Apr, 2026 | $1.19 | $0.611 | $0.579 | 3,807,251.0 | -11.30% |
| Mar, 2026 | $1.21 | $0.6868 | $0.5232 | 5,861,706.0 | +12.21% |
| Feb, 2026 | $1.00 | $0.6404 | $0.3596 | 2,418,629.0 | -33.07% |
| 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% |
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):