Dark

ZBAO
Zhibao Technology Inc. Class A
stock NASDAQ

At Close

Jun 23, 2025 3:59:30 PM EDT

1.03USD+5.371%(+0.05)46,426

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2025 8:39:30 AM EDT

0.9621USD-1.575%(-0.0154)258

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	0.9990	1.0300	0.940400	1.0300	+5.371%	46,426	0.000%
2025-06-20	1.0400	1.0500	0.950000	0.9775	-6.905%	47,327	+5.371%
2025-06-18	0.9080	1.0500	0.842500	1.0500	+12.613%	279,815	-1.905%
2025-06-17	1.0000	1.0200	0.870000	0.9324	-6.657%	335,130	+10.468%
2025-06-16	0.9600	1.0100	0.955000	0.9989	-1.099%	31,786	+3.113%
2025-06-13	1.0200	1.0348	0.952000	1.0100	-0.980%	107,420	+1.980%
2025-06-12	1.0000	1.0200	0.971600	1.0200	+3.009%	49,807	+0.980%
2025-06-11	1.0891	1.0999	0.967000	0.9902	-8.315%	209,233	+4.019%
2025-06-10	1.0900	1.0993	1.010000	1.0800	-1.738%	44,496	-4.630%
2025-06-09	0.9800	1.1400	0.963100	1.0991	+8.833%	614,322	-6.287%
2025-06-06	1.0300	1.0499	0.960000	1.0099	+2.507%	60,931	+1.990%
2025-06-05	0.9800	1.0592	0.966600	0.9852	-2.936%	119,379	+4.547%
2025-06-04	0.9900	1.0297	0.950200	1.0150	+0.495%	208,739	+1.478%
2025-06-03	1.0299	1.0300	0.969800	1.0100	+0.198%	83,243	+1.980%
2025-06-02	1.0300	1.0500	0.950500	1.0080	-1.176%	103,341	+2.183%
2025-05-30	1.0419	1.0500	1.000000	1.0200	-0.875%	60,749	+0.980%
2025-05-29	1.0300	1.0500	1.000000	1.0290	-1.048%	45,364	+0.097%
2025-05-28	1.0400	1.1099	1.000000	1.0399	-2.795%	108,237	-0.952%
2025-05-27	1.1000	1.1600	1.030300	1.0698	+3.864%	211,286	-3.720%
2025-05-23	1.1000	1.1295	1.030000	1.0300	-4.630%	180,748	0.000%
2025-05-22	1.1292	1.1292	1.053100	1.0800	-0.917%	12,386	-4.630%
2025-05-21	1.1400	1.1400	1.030000	1.0900	-1.802%	268,951	-5.505%
2025-05-20	1.1100	1.3000	1.060000	1.1100	+0.909%	411,487	-7.207%
2025-05-19	1.1099	1.2200	1.060000	1.1000	+2.804%	265,476	-6.364%
2025-05-16	1.0600	1.1100	1.030000	1.0700	+2.885%	6,801	-3.738%
2025-05-15	1.0600	1.0800	1.010000	1.0400	0.000%	110,352	-0.962%
2025-05-14	1.1200	1.1200	1.020000	1.0400	-7.135%	61,059	-0.962%
2025-05-13	1.1300	1.1400	1.030000	1.1199	-1.539%	87,982	-8.028%
2025-05-12	1.1299	1.2200	1.080000	1.1374	+0.655%	183,802	-9.443%
2025-05-09	1.1300	1.1600	1.070000	1.1300	+2.727%	57,884	-8.850%
2025-05-08	1.0200	1.1200	1.010000	1.1000	+10.000%	80,457	-6.364%
2025-05-07	1.1500	1.2899	0.980000	1.0000	-10.714%	354,144	+3.000%
2025-05-06	1.2500	1.3399	1.110000	1.1200	-8.197%	355,473	-8.036%
2025-05-05	1.1900	1.2600	1.120000	1.2200	-0.805%	442,578	-15.574%
2025-05-02	1.1100	1.2700	1.070000	1.2299	+10.305%	294,748	-16.253%
2025-05-01	1.1300	1.2295	0.980000	1.1150	-3.879%	653,477	-7.623%
2025-04-30	1.3200	1.3200	1.050000	1.1600	-3.333%	314,974	-11.207%
2025-04-29	1.1800	1.3200	1.150100	1.2000	+1.695%	68,821	-14.167%
2025-04-28	1.0900	1.2199	1.070000	1.1800	+7.273%	120,732	-12.712%
2025-04-25	1.3500	1.3500	1.020000	1.1000	-17.910%	784,312	-6.364%
2025-04-24	1.2900	1.3900	1.150000	1.3400	+2.290%	384,041	-23.134%
2025-04-23	1.0500	1.3200	0.852000	1.3100	+27.184%	611,644	-21.374%
2025-04-22	1.0800	1.0800	0.940000	1.0300	+0.980%	207,763	0.000%
2025-04-21	0.8667	1.1600	0.850001	1.0200	+10.127%	230,257	+0.980%
2025-04-17	0.9900	1.1087	0.849800	0.9262	-8.695%	899,650	+11.207%
2025-04-16	1.1100	1.2200	1.010000	1.0144	-16.818%	74,153	+1.538%
2025-04-15	1.0300	1.2599	0.870200	1.2195	+7.920%	776,375	-15.539%
2025-04-14	1.0000	1.1300	1.000000	1.1300	+10.784%	115,366	-8.850%
2025-04-11	1.1900	1.2000	0.977500	1.0200	-13.191%	523,951	+0.980%
2025-04-10	1.2184	1.2184	1.092700	1.1750	-2.083%	69,096	-12.340%
2025-04-09	0.9497	1.2500	0.900000	1.2000	+15.385%	353,803	-14.167%
2025-04-08	0.9700	1.1200	0.950000	1.0400	+0.483%	203,095	-0.962%
2025-04-07	0.9118	2.1400	0.911800	1.0350	+10.106%	5,524,318	-0.483%
2025-04-04	1.0800	1.1100	0.879999	0.9400	-15.437%	125,387	+9.574%
2025-04-03	1.0800	1.1600	1.000000	1.1116	-2.320%	114,466	-7.341%
2025-04-02	1.2300	1.2300	1.060000	1.1380	-2.735%	41,332	-9.490%
2025-04-01	1.2600	1.2600	1.100000	1.1700	+0.862%	17,970	-11.966%
2025-03-31	1.2200	1.2700	1.060000	1.1600	-4.918%	20,327	-11.207%
2025-03-28	1.2300	1.2700	1.060000	1.2200	+1.667%	51,395	-15.574%
2025-03-27	1.2400	1.2999	1.200000	1.2000	-2.439%	26,508	-14.167%
2025-03-26	1.3100	1.3100	1.220000	1.2300	-6.107%	17,271	-16.260%
2025-03-25	1.3100	1.3933	1.250000	1.3100	+2.996%	23,904	-21.374%
2025-03-24	1.2800	1.3000	1.230000	1.2719	+4.254%	7,689	-19.019%
2025-03-21	1.2000	1.3300	1.200000	1.2200	-3.175%	16,231	-15.574%
2025-03-20	1.2700	1.2700	1.200000	1.2600	+5.000%	8,794	-18.254%
2025-03-19	1.3300	1.4084	1.200000	1.2000	-6.977%	50,043	-14.167%
2025-03-18	1.4200	1.4331	1.280000	1.2900	-5.147%	44,171	-20.155%
2025-03-17	1.4600	1.4996	1.320000	1.3600	+0.221%	10,721	-24.265%
2025-03-14	1.3200	1.4784	1.250000	1.3570	+8.560%	12,932	-24.097%
2025-03-13	1.3000	1.3000	1.200000	1.2500	+1.626%	7,176	-17.600%
2025-03-12	1.3500	1.4000	1.210000	1.2300	-6.107%	23,905	-16.260%
2025-03-11	1.2900	1.3500	1.239500	1.3100	+0.769%	15,544	-21.374%
2025-03-10	1.3300	1.3300	1.280000	1.3000	-0.763%	4,437	-20.769%
2025-03-07	1.3499	1.3499	1.260000	1.3100	-2.963%	7,229	-21.374%
2025-03-06	1.3500	1.4100	1.300000	1.3500	-1.460%	7,353	-23.704%
2025-03-05	1.3899	1.3899	1.290000	1.3700	0.000%	10,032	-24.818%
2025-03-04	1.3600	1.4800	1.300000	1.3700	+1.481%	29,421	-24.818%
2025-03-03	1.4400	1.5600	1.350000	1.3500	-11.184%	30,850	-23.704%
2025-02-28	1.4500	1.5200	1.375000	1.5200	+6.294%	16,528	-32.237%
2025-02-27	1.4600	1.4600	1.200000	1.4300	-3.378%	51,288	-27.972%
2025-02-26	1.4900	1.5100	1.440000	1.4800	-3.896%	18,507	-30.405%
2025-02-25	1.5400	1.6227	1.454400	1.5400	-0.645%	59,374	-33.117%
2025-02-24	1.5497	1.5600	1.441000	1.5500	-0.641%	18,099	-33.548%
2025-02-21	1.2800	1.6300	1.210000	1.5600	+21.875%	132,175	-33.974%
2025-02-20	1.3000	1.3000	1.169100	1.2800	+6.667%	20,821	-19.531%
2025-02-19	1.2500	1.3600	1.180000	1.2000	-4.000%	109,820	-14.167%
2025-02-18	1.5400	1.5400	1.250000	1.2500	-12.587%	56,570	-17.600%
2025-02-14	1.3700	1.4800	1.300000	1.4300	+1.418%	14,680	-27.972%
2025-02-13	1.4300	1.4500	1.350000	1.4100	-1.399%	17,926	-26.950%
2025-02-12	1.4500	1.4600	1.370100	1.4300	-2.055%	13,659	-27.972%
2025-02-11	1.4800	1.4800	1.439800	1.4600	-3.311%	11,365	-29.452%
2025-02-10	1.4600	1.5100	1.407400	1.5100	+2.728%	15,082	-31.788%
2025-02-07	1.5400	1.5400	1.410000	1.4699	+1.372%	8,273	-29.927%
2025-02-06	1.5100	1.5100	1.410600	1.4500	-3.974%	17,609	-28.966%
2025-02-05	1.5700	1.5700	1.440000	1.5100	-3.514%	82,795	-31.788%
2025-02-04	1.5800	1.6400	1.440000	1.5650	+0.981%	67,870	-34.185%
2025-02-03	1.6261	1.6261	1.430000	1.5498	-1.287%	49,187	-33.540%
2025-01-31	1.5000	1.6400	1.495000	1.5700	-0.627%	11,945	-34.395%
2025-01-30	1.6209	1.6400	1.579900	1.5799	-1.256%	18,016	-34.806%
2025-01-29	1.5500	1.6100	1.500000	1.6000	+3.896%	35,392	-35.625%
2025-01-28	1.2400	1.5600	1.240000	1.5400	+14.074%	45,749	-33.117%
2025-01-27	1.4300	1.6300	1.210000	1.3500	-9.699%	35,122	-23.704%
2025-01-24	1.4837	1.5500	1.466000	1.4950	+2.397%	11,104	-31.104%
2025-01-23	1.4800	1.4894	1.450000	1.4600	-2.013%	4,595	-29.452%
2025-01-22	1.5089	1.5089	1.400000	1.4900	-0.667%	6,479	-30.872%
2025-01-21	1.4700	1.5000	1.401100	1.5000	-0.662%	7,489	-31.333%
2025-01-17	1.5300	1.5300	1.390000	1.5100	+2.027%	19,434	-31.788%
2025-01-16	1.5200	1.5200	1.450000	1.4800	+0.680%	13,194	-30.405%
2025-01-15	1.5600	1.5600	1.400100	1.4700	-2.649%	10,003	-29.932%
2025-01-14	1.5200	1.5500	1.386800	1.5100	+2.027%	18,810	-31.788%
2025-01-13	1.5880	1.5880	1.420000	1.4800	-3.896%	24,890	-30.405%
2025-01-10	1.5200	1.5400	1.425100	1.5400	+0.654%	21,253	-33.117%
2025-01-08	1.4900	1.6299	1.458000	1.5300	+2.000%	24,266	-32.680%
2025-01-07	1.6200	1.6200	1.480000	1.5000	-5.956%	54,448	-31.333%
2025-01-06	1.6500	1.6500	1.545000	1.5950	-2.147%	36,457	-35.423%
2025-01-03	1.6300	1.6300	1.500000	1.6300	+1.875%	38,429	-36.810%
2025-01-02	1.7179	1.7179	1.450000	1.6000	+1.911%	29,966	-35.625%
2024-12-31	1.8000	1.8000	1.550000	1.5700	-10.286%	58,038	-34.395%
2024-12-30	1.7800	1.8223	1.570000	1.7500	-0.568%	126,004	-41.143%
2024-12-27	1.7300	1.8100	1.560000	1.7600	+2.924%	27,988	-41.477%
2024-12-26	1.8800	1.8800	1.670000	1.7100	-6.044%	53,958	-39.766%
2024-12-24	1.9500	1.9500	1.800000	1.8200	-7.143%	42,348	-43.407%
2024-12-23	2.0000	2.0000	1.740000	1.9600	+3.704%	50,281	-47.449%
2024-12-20	1.8500	1.8900	1.689900	1.8900	+1.613%	65,717	-45.503%
2024-12-19	1.7900	1.9400	1.690200	1.8600	-3.627%	73,507	-44.624%
2024-12-18	1.8000	1.9800	1.800000	1.9300	-1.026%	42,096	-46.632%
2024-12-17	2.1001	2.2000	1.580000	1.9500	-9.722%	147,624	-47.179%
2024-12-16	2.2800	2.4900	2.080000	2.1600	-4.000%	82,774	-52.315%
2024-12-13	2.4200	2.4400	2.250000	2.2500	-11.067%	59,827	-54.222%
2024-12-12	2.3900	2.5900	2.320100	2.5300	+2.846%	52,509	-59.289%
2024-12-11	2.2100	2.4900	2.050000	2.4600	+11.818%	137,274	-58.130%
2024-12-10	2.4100	2.5000	2.200000	2.2000	-17.603%	108,323	-53.182%
2024-12-09	2.4500	2.7300	2.290000	2.6700	-4.301%	422,228	-61.423%
2024-12-06	3.9900	4.2700	2.550000	2.7900	+9.412%	10,743,342	-63.082%
2024-12-05	2.4700	2.6199	2.180000	2.5500	+2.823%	2,310,822	-59.608%
2024-12-04	2.4600	2.7556	2.080000	2.4800	-4.615%	5,815	-58.468%
2024-12-03	2.6800	2.8000	2.420000	2.6000	-2.985%	8,212	-60.385%
2024-12-02	2.8000	2.8000	2.680000	2.6800	-5.965%	6,774	-61.567%
2024-11-29	2.8300	2.8600	2.830000	2.8500	+0.352%	3,754	-63.860%
2024-11-27	2.8800	2.8800	2.826400	2.8400	+1.429%	4,390	-63.732%
2024-11-26	2.6900	2.9499	2.660000	2.8000	+4.365%	7,215	-63.214%
2024-11-25	3.0200	3.0200	2.550000	2.6829	-10.567%	9,814	-61.609%
2024-11-22	2.8000	2.9999	2.566900	2.9999	+12.356%	10,521	-65.666%
2024-11-21	2.9900	2.9999	2.355000	2.6700	-5.319%	23,478	-61.423%
2024-11-20	3.0000	3.1955	2.820000	2.8200	-8.442%	12,038	-63.475%
2024-11-19	3.4600	3.4600	3.078800	3.0800	-4.050%	19,041	-66.558%
2024-11-18	3.4000	3.4300	3.000000	3.2100	-4.179%	14,812	-67.913%
2024-11-15	3.4000	3.4000	3.350000	3.3500	-3.458%	799	-69.254%
2024-11-14	3.5000	3.5000	3.450000	3.4700	+0.580%	1,291	-70.317%
2024-11-13	3.5000	3.5000	3.420000	3.4500	-4.167%	927	-70.145%
2024-11-12	3.5000	3.6000	3.150000	3.6000	-1.367%	3,265	-71.389%
2024-11-11	3.6448	3.6600	3.602100	3.6499	-0.276%	1,903	-71.780%
2024-11-08	3.6600	3.6600	3.410000	3.6600	+1.667%	1,636	-71.858%
2024-11-07	3.5000	3.6000	3.500000	3.6000	-1.907%	1,713	-71.389%
2024-11-06	3.6000	3.6700	3.350700	3.6700	-0.272%	1,923	-71.935%
2024-11-05	3.5000	3.6800	3.470000	3.6800	+5.143%	3,229	-72.011%
2024-11-04	3.3000	3.6400	3.300000	3.5000	0.000%	2,071	-70.571%
2024-11-01	3.4900	3.5000	3.479400	3.5000	+1.390%	4,356	-70.571%
2024-10-31	3.2400	3.5000	3.180000	3.4520	+9.591%	5,279	-70.162%
2024-10-30	3.2000	3.2000	3.149900	3.1499	-0.320%	1,765	-67.301%
2024-10-29	3.1800	3.1800	3.000000	3.1600	+0.962%	11,579	-67.405%
2024-10-28	3.2800	3.2800	3.050000	3.1299	-1.265%	7,896	-67.092%
2024-10-25	3.2000	3.2000	3.150000	3.1700	-4.573%	3,420	-67.508%
2024-10-24	3.4878	3.4900	3.310000	3.3219	-0.839%	2,096	-68.994%
2024-10-23	3.5000	3.5000	3.350000	3.3500	-3.458%	1,033	-69.254%
2024-10-22	3.5000	3.5000	3.350000	3.4700	-3.878%	1,240	-70.317%
2024-10-21	3.2800	3.6100	3.280000	3.6100	+16.452%	2,903	-71.468%
2024-10-18	3.4900	3.4900	3.100000	3.1000	-14.936%	2,963	-66.774%
2024-10-17	3.4000	3.6443	3.250000	3.6443	+7.185%	1,835	-71.737%
2024-10-16	3.9000	3.9000	3.010000	3.4000	-9.091%	18,725	-69.706%
2024-10-15	3.9000	3.9000	3.740000	3.7400	-1.579%	1,240	-72.460%
2024-10-14	3.8799	3.8799	3.700000	3.8000	+3.967%	1,821	-72.895%
2024-10-11	3.8500	3.8738	3.655000	3.6550	-3.307%	1,171	-71.819%
2024-10-10	3.8999	3.9000	3.610000	3.7800	+0.800%	2,241	-72.751%
2024-10-09	3.8100	3.8800	3.600000	3.7500	+3.306%	3,210	-72.533%
2024-10-08	3.8000	3.8000	3.600000	3.6300	-5.959%	3,086	-71.625%
2024-10-07	3.9500	3.9500	3.860000	3.8600	-1.026%	1,603	-73.316%
2024-10-04	3.9200	3.9200	3.900000	3.9000	+0.515%	496	-73.590%
2024-10-03	3.9200	3.9200	3.710000	3.8800	+0.258%	4,071	-73.454%
2024-10-02	4.0000	4.0000	3.870000	3.8700	+4.032%	1,031	-73.385%
2024-10-01	3.8100	3.8100	3.640000	3.7200	+1.329%	1,455	-72.312%
2024-09-30	3.8500	3.8500	3.560000	3.6712	+2.835%	2,711	-71.944%
2024-09-27	3.7700	3.7700	3.570000	3.5700	-0.875%	12,549	-71.148%
2024-09-26	3.8700	3.8700	3.601500	3.6015	-2.133%	2,620	-71.401%
2024-09-25	3.8700	3.9200	3.670000	3.6800	-4.910%	7,567	-72.011%
2024-09-24	3.9400	3.9500	3.660000	3.8700	-2.025%	8,450	-73.385%
2024-09-23	4.0338	4.0338	3.950000	3.9500	-0.754%	1,230	-73.924%
2024-09-20	4.0700	4.0700	3.980000	3.9800	+1.531%	1,277	-74.121%
2024-09-19	4.0736	4.0736	3.920000	3.9200	+5.658%	1,495	-73.724%
2024-09-18	3.9700	3.9700	3.710100	3.7101	+0.545%	4,080	-72.238%
2024-09-17	3.9853	4.0900	3.690000	3.6900	-5.360%	4,265	-72.087%
2024-09-16	3.8976	3.9500	3.550000	3.8990	+2.068%	3,203	-73.583%
2024-09-13	3.9200	3.9200	3.750000	3.8200	-2.799%	2,347	-73.037%
2024-09-12	3.7500	3.9300	3.750000	3.9300	+6.793%	2,012	-73.791%
2024-09-11	3.9900	3.9900	3.650000	3.6800	-10.024%	4,340	-72.011%
2024-09-10	3.8271	4.0900	3.660000	4.0900	+6.674%	15,860	-74.817%
2024-09-09	3.9500	3.9500	3.600100	3.8341	-0.154%	2,257	-73.136%
2024-09-06	3.6300	3.8800	3.260000	3.8400	+16.012%	15,290	-73.177%
2024-09-05	3.2400	3.7100	3.150000	3.3100	-5.966%	9,942	-68.882%
2024-09-04	3.3400	3.8000	2.920000	3.5200	+5.389%	27,546	-70.739%
2024-09-03	3.0500	3.4200	2.670000	3.3400	+1.212%	290,164	-69.162%
2024-08-30	3.9541	3.9541	3.200000	3.3000	-12.465%	4,819	-68.788%
2024-08-29	3.7700	3.7700	3.500000	3.7699	+2.722%	4,624	-72.678%
2024-08-28	3.9965	3.9965	3.650000	3.6700	-9.626%	3,166	-71.935%
2024-08-27	4.0529	4.0609	3.860000	4.0609	+7.377%	1,455	-74.636%
2024-08-26	3.7800	3.9600	3.715000	3.7819	-0.476%	1,976	-72.765%
2024-08-23	3.8900	3.9300	3.750000	3.8000	-2.564%	1,808	-72.895%
2024-08-22	4.0900	4.0900	3.680000	3.9000	-4.177%	4,444	-73.590%
2024-08-21	3.9999	4.2309	3.800000	4.0700	+1.750%	18,704	-74.693%
2024-08-20	3.5900	4.0000	3.590000	4.0000	+2.828%	3,162	-74.250%
2024-08-19	3.6600	3.9500	3.660000	3.8900	+8.964%	1,950	-73.522%
2024-08-16	3.4600	3.8450	3.420000	3.5700	+2.000%	25,713	-71.148%
2024-08-15	3.9351	3.9351	3.500000	3.5000	-11.392%	1,543	-70.571%
2024-08-14	3.8533	3.9500	3.309700	3.9500	+10.955%	4,261	-73.924%
2024-08-13	3.6700	3.8699	3.560000	3.5600	-0.836%	1,221	-71.067%
2024-08-12	3.3400	3.6300	3.340000	3.5900	+10.123%	7,355	-71.309%
2024-08-09	3.3400	3.7799	3.220000	3.2600	-1.212%	14,200	-68.405%
2024-08-08	3.4700	3.7088	3.300000	3.3000	-4.899%	8,360	-68.788%
2024-08-07	4.0400	4.0400	3.460000	3.4700	-13.033%	9,502	-70.317%
2024-08-06	3.6800	4.0300	3.680000	3.9900	+3.371%	2,293	-74.185%
2024-08-05	3.8600	3.8600	3.859900	3.8599	+1.310%	1,155	-73.315%
2024-08-02	3.8500	4.0200	3.800000	3.8100	-0.781%	1,877	-72.966%
2024-08-01	3.8400	3.9100	3.780000	3.8400	-4.715%	2,352	-73.177%
2024-07-31	3.6200	4.0300	3.590000	4.0300	+5.497%	3,403	-74.442%
2024-07-30	3.6600	4.0000	3.620000	3.8200	+2.139%	1,715	-73.037%
2024-07-29	3.5500	4.0399	3.255000	3.7400	+0.809%	11,076	-72.460%
2024-07-26	3.6700	3.7100	3.430000	3.7100	+2.063%	5,603	-72.237%
2024-07-25	3.5700	3.9200	3.500000	3.6350	+1.821%	2,240	-71.664%
2024-07-24	3.3400	4.0300	3.340000	3.5700	+3.478%	9,229	-71.148%
2024-07-23	3.2200	3.8200	3.220000	3.4500	+2.071%	10,078	-70.145%
2024-07-22	3.3500	3.4500	3.150000	3.3800	+2.118%	10,100	-69.527%
2024-07-19	3.2000	3.4700	3.170000	3.3099	+3.434%	7,786	-68.881%
2024-07-18	3.2124	3.2551	3.160000	3.2000	-0.621%	4,452	-67.813%
2024-07-17	3.3800	3.3800	3.200000	3.2200	-2.918%	1,578	-68.012%
2024-07-16	3.7152	3.7152	2.980000	3.3168	-3.300%	17,973	-68.946%
2024-07-15	3.7900	3.7900	3.420000	3.4300	-12.051%	6,196	-69.971%
2024-07-12	3.2300	3.9000	2.989900	3.9000	+29.508%	15,548	-73.590%
2024-07-11	3.4000	3.4020	2.980000	3.0114	-12.713%	13,391	-65.797%
2024-07-10	3.8719	3.8719	3.110000	3.4500	-8.000%	5,542	-70.145%
2024-07-09	4.0100	4.1623	3.750000	3.7500	-6.948%	30,923	-72.533%
2024-07-08	4.1000	4.2300	4.020000	4.0300	-0.617%	5,369	-74.442%
2024-07-05	4.1000	4.2500	4.000000	4.0550	+1.122%	12,007	-74.599%
2024-07-03	4.0000	4.0100	3.985000	4.0100	+0.754%	10,322	-74.314%
2024-07-02	4.0332	4.0400	3.980000	3.9800	-0.748%	5,408	-74.121%
2024-07-01	4.0000	4.0400	3.980000	4.0100	+0.250%	10,417	-74.314%
2024-06-28	4.0000	4.0390	4.000000	4.0000	-0.498%	2,154	-74.250%
2024-06-27	4.0161	4.0400	4.016100	4.0200	0.000%	1,179	-74.378%
2024-06-26	4.0500	4.0704	3.950000	4.0200	+0.490%	3,832	-74.378%
2024-06-25	4.1022	4.1022	4.000000	4.0004	-1.225%	9,432	-74.253%
2024-06-24	4.1500	4.1500	4.040000	4.0500	+0.496%	2,437	-74.568%
2024-06-21	4.2900	4.2950	4.030000	4.0300	-1.707%	3,377	-74.442%
2024-06-20	4.0700	4.2200	4.050000	4.1000	+1.235%	1,668	-74.878%
2024-06-18	4.1400	4.1400	4.030000	4.0500	+0.496%	1,760	-74.568%
2024-06-17	4.3600	4.3900	3.943400	4.0300	-6.279%	6,006	-74.442%
2024-06-14	4.4000	4.4000	4.300000	4.3000	-1.376%	2,486	-76.047%
2024-06-13	4.4999	4.4999	4.350000	4.3600	-2.242%	1,937	-76.376%
2024-06-12	4.5500	5.0000	3.860000	4.4600	+2.647%	18,954	-76.906%
2024-06-11	4.2000	4.5000	4.125000	4.3450	+11.310%	68,539	-76.295%
2024-06-10	4.2000	4.2000	3.882000	3.9035	-8.153%	11,380	-73.613%
2024-06-07	4.2500	4.4000	4.250000	4.2500	-0.468%	2,816	-75.765%
2024-06-06	4.4000	4.5000	4.270000	4.2700	-2.955%	3,805	-75.878%
2024-06-05	4.5600	4.9990	4.340000	4.4000	+1.149%	13,261	-76.591%
2024-06-04	4.4500	4.4500	4.308800	4.3500	-1.806%	6,357	-76.322%
2024-06-03	4.5000	4.5200	4.300500	4.4300	-3.905%	31,082	-76.749%
2024-05-31	4.3000	5.7000	4.250000	4.6100	+6.713%	34,667	-77.657%
2024-05-30	3.9800	4.5700	3.980000	4.3200	+6.931%	18,356	-76.157%
2024-05-29	3.9100	4.2100	3.850000	4.0400	+5.483%	3,887	-74.505%
2024-05-28	3.8400	3.8499	3.760000	3.8300	+0.789%	5,239	-73.107%
2024-05-24	3.9377	3.9377	3.771900	3.8000	0.000%	2,809	-72.895%
2024-05-23	3.7500	4.0135	3.700000	3.8000	+2.703%	3,021	-72.895%
2024-05-22	3.6800	3.8400	3.620000	3.7000	+2.493%	7,666	-72.162%
2024-05-21	3.6300	3.6580	3.600000	3.6100	-0.279%	2,375	-71.468%
2024-05-20	3.6800	3.9600	3.560000	3.6201	+0.558%	8,264	-71.548%
2024-05-17	3.8201	3.8201	3.590300	3.6000	-2.703%	13,465	-71.389%
2024-05-16	3.6700	3.8138	3.670000	3.7000	+1.370%	2,806	-72.162%
2024-05-15	3.6500	3.8900	3.645000	3.6500	-2.406%	6,851	-71.781%
2024-05-14	3.6900	3.9100	3.650000	3.7400	-0.267%	5,113	-72.460%
2024-05-13	3.8820	3.9300	3.700000	3.7500	-2.344%	6,455	-72.533%
2024-05-10	4.1900	4.1900	3.700000	3.8400	-5.882%	8,821	-73.177%
2024-05-09	3.9400	4.2500	3.930000	4.0800	+4.884%	47,621	-74.755%
2024-05-08	3.5900	3.8900	3.565400	3.8900	+9.577%	23,934	-73.522%
2024-05-07	3.4950	3.6000	3.460000	3.5500	+1.140%	11,664	-70.986%
2024-05-06	3.6592	3.6592	3.412000	3.5100	-2.500%	3,354	-70.655%
2024-05-03	3.5663	3.6999	3.330000	3.6000	+8.761%	3,896	-71.389%
2024-05-02	3.6308	3.7257	3.270000	3.3100	-7.467%	15,514	-68.882%
2024-05-01	3.7935	3.7935	3.500000	3.5771	+2.203%	3,292	-71.206%
2024-04-30	3.5120	3.6650	3.480000	3.5000	-1.685%	23,149	-70.571%
2024-04-29	3.5100	3.6900	3.510000	3.5600	+1.024%	34,621	-71.067%
2024-04-26	3.6000	3.6000	3.510000	3.5239	-0.455%	7,886	-70.771%
2024-04-25	3.6000	3.6000	3.400000	3.5400	+0.855%	25,756	-70.904%
2024-04-24	3.5000	3.6100	3.450000	3.5100	+0.859%	17,367	-70.655%
2024-04-23	3.5321	3.6099	3.470000	3.4801	-0.852%	7,635	-70.403%
2024-04-22	3.5800	3.5999	3.410000	3.5100	+0.862%	8,111	-70.655%
2024-04-19	3.2400	3.6100	3.240000	3.4800	+6.098%	33,721	-70.402%
2024-04-18	3.6100	3.6100	3.240000	3.2800	-8.123%	13,816	-68.598%
2024-04-17	3.5400	3.6199	3.300000	3.5700	+1.565%	15,042	-71.148%
2024-04-16	3.6199	3.6199	3.430000	3.5150	+1.590%	2,452	-70.697%
2024-04-15	3.2950	3.6199	3.290000	3.4600	+1.466%	50,714	-70.231%
2024-04-12	3.4300	3.6066	3.310000	3.4100	+0.888%	31,283	-69.795%
2024-04-11	3.4300	3.6200	3.281900	3.3800	+3.681%	57,654	-69.527%
2024-04-10	3.4880	3.4880	3.010100	3.2600	-8.427%	51,222	-68.405%
2024-04-09	3.4501	3.7000	3.317000	3.5600	-1.657%	12,272	-71.067%
2024-04-08	3.6400	3.7500	3.444700	3.6200	+6.471%	37,576	-71.547%
2024-04-05	3.5860	3.9700	3.400000	3.4000	-4.762%	46,817	-69.706%
2024-04-04	3.4000	3.8200	3.400000	3.5700	+8.182%	67,693	-71.148%
2024-04-03	3.4900	3.6000	3.000000	3.3000	-10.811%	107,337	-68.788%
2024-04-02	4.0000	4.0000	3.000000	3.7000	0.000%	754,979	-72.162%

.dark-mode .v7bmxB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7bmxB{ color: #333333; background-color: white; border: 2px solid #333333; }ZBAOZhibao Technology Inc. Class Astock NASDAQ

ZBAO
Zhibao Technology Inc. Class A
stock NASDAQ