Dark

ZBAO
Zhibao Technology Inc. Class A
stock NASDAQ

At Close

May 15, 2026 3:54:31 PM EDT

0.7000USD+2.665%(+0.0182)2,438,224

0.7100Bid 0.7500Ask 0.0500Spread

Pre-market

May 15, 2026 8:30:30 AM EDT

0.6103USD-10.631%(-0.0726)100

After-hours

May 15, 2026 4:58:30 PM EDT

0.7482USD+6.718%(+0.0471)24,437

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	0.630000	1.000000	0.630000	0.700000	+2.504%	2,438,224	0.000%
2026-05-14	0.700000	0.719899	0.620200	0.682900	-5.153%	204,374	+2.504%
2026-05-13	0.669100	0.730000	0.630000	0.720000	+4.378%	294,223	-2.778%
2026-05-12	0.660000	0.764999	0.611300	0.689800	-10.497%	317,368	+1.479%
2026-05-11	0.590900	0.770700	0.580101	0.770700	+13.305%	3,382,997	-9.173%
2026-05-08	0.719899	0.798000	0.630000	0.680200	+9.692%	173,808	+2.911%
2026-05-07	0.706899	0.719899	0.620100	0.620100	-3.621%	107,412	+12.885%
2026-05-06	0.719899	0.719899	0.640100	0.643400	-7.291%	226,590	+8.797%
2026-05-05	0.717700	0.717899	0.650100	0.694000	-0.043%	106,277	+0.865%
2026-05-04	0.724000	0.750000	0.687000	0.694300	-0.857%	6,209	+0.821%
2026-05-01	0.680000	0.797900	0.658999	0.700300	+5.134%	186,433	-0.043%
2026-04-30	0.645000	0.707899	0.640100	0.666100	+2.493%	14,274	+5.089%
2026-04-29	0.670200	0.710000	0.645800	0.649900	-6.904%	117,815	+7.709%
2026-04-28	0.698000	0.702700	0.651000	0.698100	-1.648%	114,573	+0.272%
2026-04-27	0.690300	0.726000	0.670100	0.709800	-3.218%	63,642	-1.381%
2026-04-24	0.690000	0.766900	0.685000	0.733400	+1.889%	66,981	-4.554%
2026-04-23	0.762400	0.785899	0.670000	0.719800	-7.481%	244,548	-2.751%
2026-04-22	0.781900	0.839899	0.740000	0.778000	-0.256%	179,628	-10.026%
2026-04-21	0.900000	0.978000	0.780000	0.780000	-7.021%	290,484	-10.256%
2026-04-20	0.873700	1.100000	0.810000	0.838900	-4.660%	149,846	-16.557%
2026-04-17	1.010000	1.010000	0.864200	0.879900	-13.735%	112,797	-20.446%
2026-04-16	1.010000	1.020000	0.840000	1.020000	-8.929%	157,985	-31.373%
2026-04-15	0.884500	1.190000	0.884500	1.120000	+23.077%	606,495	-37.500%
2026-04-14	0.920000	0.930000	0.802000	0.910000	-3.181%	86,887	-23.077%
2026-04-13	0.778300	1.000000	0.611000	0.939900	+23.671%	1,393,059	-25.524%
2026-04-10	0.784600	0.784600	0.741000	0.760000	+2.564%	995,051	-7.895%
2026-04-09	0.790000	0.790000	0.740000	0.741000	+1.326%	3,620	-5.533%
2026-04-08	0.771000	0.819100	0.731100	0.731300	-2.428%	7,492	-4.280%
2026-04-07	0.740100	0.782400	0.730000	0.749500	+3.379%	10,876	-6.604%
2026-04-06	0.730000	0.750000	0.722100	0.725000	+0.499%	10,983	-3.448%
2026-04-02	0.740000	0.750000	0.721400	0.721400	-1.354%	64,246	-2.966%
2026-04-01	0.763000	0.839100	0.731000	0.731300	-2.623%	123,340	-4.280%
2026-03-31	0.805000	0.810000	0.730500	0.751000	-0.793%	88,785	-6.791%
2026-03-30	0.790000	0.836901	0.720100	0.757000	-4.177%	90,107	-7.530%
2026-03-27	0.820101	0.849950	0.770000	0.790000	+3.539%	169,789	-11.392%
2026-03-26	0.762500	0.960000	0.762500	0.763000	-4.981%	148,484	-8.257%
2026-03-25	0.800000	0.829300	0.762101	0.803000	+3.841%	39,624	-12.827%
2026-03-24	0.829900	0.978200	0.773300	0.773300	-2.077%	48,207	-9.479%
2026-03-23	0.799700	0.800000	0.780600	0.789700	+3.000%	4,872	-11.359%
2026-03-20	0.774000	0.810000	0.766700	0.766700	+0.406%	2,591	-8.700%
2026-03-19	0.748000	0.800000	0.748000	0.763600	+0.039%	3,223	-8.329%
2026-03-18	0.762100	0.863300	0.755000	0.763300	-1.852%	72,794	-8.293%
2026-03-17	0.820000	0.850500	0.777700	0.777700	-4.000%	71,725	-9.991%
2026-03-16	0.890000	0.890000	0.810100	0.810100	-7.056%	64,813	-13.591%
2026-03-13	0.949500	0.979000	0.871300	0.871600	-12.744%	217,236	-19.688%
2026-03-12	0.959899	1.015500	0.870600	0.998900	+2.979%	213,814	-29.923%
2026-03-11	1.060000	1.100000	0.900100	0.970000	-8.491%	387,265	-27.835%
2026-03-10	1.110000	1.120000	0.965100	1.060000	-7.018%	221,394	-33.962%
2026-03-09	1.040000	1.210000	0.950000	1.140000	+5.565%	128,118	-38.596%
2026-03-06	1.050000	1.080000	0.882300	1.079900	-1.827%	104,559	-35.179%
2026-03-05	1.010000	1.110000	0.861500	1.100000	+4.772%	37,587	-36.364%
2026-03-04	1.080000	1.099900	0.794546	1.049900	-4.555%	450,615	-33.327%
2026-03-03	1.030000	1.175000	0.980000	1.100000	+6.796%	401,181	-36.364%
2026-03-02	0.686800	1.040200	0.686800	1.030000	+53.892%	2,978,171	-32.039%
2026-02-27	0.690500	0.729899	0.640400	0.669300	-3.210%	50,580	+4.587%
2026-02-26	0.750000	0.764500	0.670000	0.691500	-1.650%	46,335	+1.229%
2026-02-25	0.729900	0.805200	0.700000	0.703100	+0.429%	107,671	-0.441%
2026-02-24	0.729000	0.729000	0.700100	0.700100	0.000%	4,834	-0.014%
2026-02-23	0.769900	0.769900	0.698000	0.700100	-5.901%	60,112	-0.014%
2026-02-20	0.752200	0.834000	0.654950	0.744000	-2.067%	187,999	-5.914%
2026-02-19	0.830100	0.833899	0.748300	0.759700	-4.966%	91,798	-7.858%
2026-02-18	0.840000	0.890000	0.781000	0.799400	-6.906%	128,976	-12.434%
2026-02-17	0.816700	0.917900	0.760000	0.858700	+5.388%	377,486	-18.481%
2026-02-13	0.889900	0.889900	0.800000	0.814800	-5.793%	229,824	-14.089%
2026-02-12	0.850000	0.889900	0.780600	0.864900	+7.978%	226,217	-19.066%
2026-02-11	0.843600	0.901799	0.801000	0.801000	-4.620%	84,548	-12.609%
2026-02-10	0.860000	0.949600	0.820000	0.839800	-2.868%	107,146	-16.647%
2026-02-09	0.902400	0.924000	0.853400	0.864600	-1.795%	88,140	-19.038%
2026-02-06	0.981000	0.981000	0.874000	0.880400	-1.785%	165,493	-20.491%
2026-02-05	0.919000	0.970500	0.851101	0.896400	-4.077%	179,154	-21.910%
2026-02-04	0.990000	0.990000	0.869900	0.934500	-0.765%	121,499	-25.094%
2026-02-03	0.934000	1.000000	0.934000	0.941700	-3.741%	17,727	-25.666%
2026-02-02	1.000000	1.000000	0.934000	0.978300	-2.170%	144,368	-28.447%
2026-01-30	0.985100	1.020000	0.967400	1.000000	+0.503%	36,759	-30.000%
2026-01-29	0.959900	1.051400	0.918000	0.995000	+8.862%	269,752	-29.648%
2026-01-28	0.989900	0.990000	0.914000	0.914000	-1.540%	53,137	-23.414%
2026-01-27	0.990000	0.990000	0.928200	0.928300	+0.011%	269,121	-24.593%
2026-01-26	0.953200	0.954000	0.920000	0.928200	-2.796%	34,303	-24.585%
2026-01-23	0.926500	0.955000	0.906000	0.954900	+2.899%	62,079	-26.694%
2026-01-22	0.902000	0.940000	0.835300	0.928000	-1.465%	129,962	-24.569%
2026-01-21	0.945000	0.945000	0.892000	0.941800	-0.339%	21,878	-25.674%
2026-01-20	0.918375	0.945000	0.907000	0.945000	-0.526%	11,832	-25.926%
2026-01-16	0.974000	0.980000	0.910000	0.950000	-2.464%	49,188	-26.316%
2026-01-15	0.941000	0.974990	0.908000	0.974000	-0.602%	21,677	-28.131%
2026-01-14	0.960000	0.980000	0.903000	0.979900	+4.523%	25,122	-28.564%
2026-01-13	0.968200	0.983199	0.882000	0.937500	-2.628%	80,505	-25.333%
2026-01-12	1.080000	1.080000	0.900000	0.962800	-9.170%	105,651	-27.295%
2026-01-09	0.832000	1.080000	0.817600	1.060000	+30.013%	399,172	-33.962%
2026-01-08	0.876400	0.880000	0.800000	0.815300	-3.777%	102,140	-14.142%
2026-01-07	0.850000	0.879999	0.772000	0.847300	+0.272%	125,876	-17.385%
2026-01-06	0.864000	0.932999	0.845000	0.845000	-3.539%	68,889	-17.160%
2026-01-05	0.945100	0.989999	0.876000	0.876000	-3.022%	69,903	-20.091%
2026-01-02	0.901100	0.942000	0.870000	0.903300	+0.244%	16,281	-22.506%
2025-12-31	0.830000	0.920000	0.800000	0.901100	+8.566%	157,970	-22.317%
2025-12-30	0.931600	0.933200	0.802100	0.830000	-8.991%	165,550	-15.663%
2025-12-29	0.862600	0.913000	0.853200	0.912000	+2.128%	20,274	-23.246%
2025-12-26	0.872000	0.932500	0.862000	0.893000	+1.052%	15,406	-21.613%
2025-12-24	0.913799	0.976600	0.857900	0.883700	-9.587%	186,250	-20.788%
2025-12-23	0.851600	0.978000	0.851600	0.977400	+3.112%	11,788	-28.381%
2025-12-22	0.893500	0.950000	0.810000	0.947900	+6.506%	236,174	-26.153%
2025-12-19	0.930000	0.990000	0.863000	0.890000	-6.316%	208,878	-21.348%
2025-12-18	0.950000	1.020000	0.930000	0.950000	-3.553%	90,986	-26.316%
2025-12-17	0.976000	1.010000	0.921000	0.985000	-2.456%	19,524	-28.934%
2025-12-16	0.920000	1.030000	0.912200	1.009800	+12.175%	33,821	-30.679%
2025-12-15	1.050000	1.070000	0.900000	0.900200	-17.032%	135,040	-22.240%
2025-12-12	0.920000	1.170000	0.893600	1.085000	+17.935%	142,152	-35.484%
2025-12-11	0.930300	0.999100	0.890100	0.920000	-8.000%	98,145	-23.913%
2025-12-10	0.943000	1.060000	0.871000	1.000000	-3.754%	57,872	-30.000%
2025-12-09	1.080000	1.099200	0.990200	1.039000	-1.517%	17,941	-32.628%
2025-12-08	1.099800	1.099800	1.017900	1.055000	-2.315%	6,450	-33.649%
2025-12-05	0.980000	1.129900	0.980000	1.080000	+9.400%	7,316	-35.185%
2025-12-04	1.030000	1.060000	0.950000	0.987200	-8.593%	29,744	-29.092%
2025-12-03	1.150000	1.170000	0.980000	1.080000	-8.475%	76,014	-35.185%
2025-12-02	1.170000	1.200000	1.050000	1.180000	-7.087%	100,129	-40.678%
2025-12-01	0.908000	1.340000	0.893000	1.270000	+35.106%	357,412	-44.882%
2025-11-28	0.942800	0.980000	0.870000	0.940000	-3.292%	136,477	-25.532%
2025-11-26	0.932000	0.980000	0.810001	0.971999	+4.460%	158,005	-27.983%
2025-11-25	1.000000	1.000000	0.862000	0.930500	-6.922%	88,561	-24.772%
2025-11-24	0.960000	1.009500	0.960000	0.999700	-0.030%	81,077	-29.979%
2025-11-21	0.920000	1.090000	0.917000	1.000000	+5.263%	101,064	-30.000%
2025-11-20	0.850000	0.950000	0.850000	0.950000	+6.347%	219,395	-26.316%
2025-11-19	0.853700	0.945000	0.853700	0.893300	+7.627%	115,668	-21.639%
2025-11-18	0.944400	1.009100	0.810000	0.830000	-15.306%	235,390	-15.663%
2025-11-17	0.990000	1.040000	0.910000	0.980000	-5.715%	72,554	-28.571%
2025-11-14	1.070000	1.070000	0.920000	1.039400	+2.911%	44,781	-32.653%
2025-11-13	0.990000	1.030000	0.960000	1.010000	+4.124%	69,857	-30.693%
2025-11-12	1.000000	1.000000	0.940000	0.970000	0.000%	8,771	-27.835%
2025-11-11	0.965400	0.970000	0.960100	0.970000	+2.105%	10,548	-27.835%
2025-11-10	0.950000	1.000000	0.936300	0.950000	0.000%	9,521	-26.316%
2025-11-07	0.930000	0.950000	0.905000	0.950000	0.000%	7,037	-26.316%
2025-11-06	0.950000	0.950000	0.916960	0.950000	0.000%	2,119	-26.316%
2025-11-05	0.955000	1.000000	0.930000	0.950000	-5.000%	12,195	-26.316%
2025-11-04	0.910000	1.010000	0.910000	1.000000	-0.990%	7,099	-30.000%
2025-11-03	0.975500	1.010000	0.900400	1.010000	+3.537%	5,835	-30.693%
2025-10-31	0.980000	1.010000	0.908600	0.975500	-2.450%	4,425	-28.242%
2025-10-30	1.000000	1.010000	0.950000	1.000000	+1.010%	30,629	-30.000%
2025-10-29	0.975000	1.000000	0.975000	0.990000	-0.121%	2,080	-29.293%
2025-10-28	0.970000	1.020000	0.970000	0.991200	+3.715%	6,127	-29.379%
2025-10-27	0.950300	0.999900	0.950300	0.955700	-5.376%	5,293	-26.755%
2025-10-24	1.030000	1.030000	0.981000	1.010000	+1.000%	4,797	-30.693%
2025-10-23	1.010000	1.030000	0.950000	1.000000	+2.041%	24,324	-30.000%
2025-10-22	1.010000	1.010000	0.960000	0.980000	-0.960%	4,447	-28.571%
2025-10-21	1.000000	1.010000	0.979000	0.989500	-1.050%	10,306	-29.257%
2025-10-20	1.030000	1.030000	0.970000	1.000000	+3.093%	8,759	-30.000%
2025-10-17	1.070000	1.070000	0.951000	0.970000	-7.540%	26,439	-27.835%
2025-10-16	1.035000	1.050000	1.000000	1.049100	+0.105%	6,501	-33.276%
2025-10-15	0.960000	1.048000	0.960000	1.048000	+4.905%	7,974	-33.206%
2025-10-14	0.976000	0.999000	0.940100	0.999000	+2.990%	20,718	-29.930%
2025-10-13	1.010000	1.010000	0.960000	0.970000	-2.020%	28,341	-27.835%
2025-10-10	0.970000	0.990000	0.940000	0.990000	+2.114%	11,156	-29.293%
2025-10-09	0.960000	0.989999	0.900000	0.969500	+1.361%	17,851	-27.798%
2025-10-08	1.100000	1.100000	0.900000	0.956480	-11.437%	92,123	-26.815%
2025-10-07	1.090000	1.090000	1.075000	1.080000	0.000%	2,676	-35.185%
2025-10-06	1.080000	1.100000	1.060000	1.080000	-1.487%	5,304	-35.185%
2025-10-03	1.100000	1.100000	1.040000	1.096300	+1.509%	12,803	-36.149%
2025-10-02	1.050000	1.100000	1.040000	1.080000	+1.916%	5,790	-35.185%
2025-10-01	1.000000	1.070000	1.000000	1.059700	+5.970%	11,711	-33.944%
2025-09-30	1.017500	1.041500	0.960000	1.000000	-3.846%	9,592	-30.000%
2025-09-29	1.010000	1.040000	1.010000	1.040000	+0.971%	8,065	-32.692%
2025-09-26	1.050000	1.050000	1.020000	1.030000	+0.488%	11,265	-32.039%
2025-09-25	1.040000	1.040000	0.981000	1.025000	+0.985%	15,648	-31.707%
2025-09-24	1.060000	1.080000	1.015000	1.015000	-6.872%	21,665	-31.034%
2025-09-23	1.090000	1.090000	1.062100	1.089900	-0.009%	3,015	-35.774%
2025-09-22	1.070000	1.090000	1.060100	1.090000	0.000%	4,896	-35.780%
2025-09-19	1.090000	1.090000	1.060000	1.090000	+1.395%	3,404	-35.780%
2025-09-18	1.070000	1.090000	1.042400	1.075000	-0.167%	3,915	-34.884%
2025-09-17	1.090000	1.100000	1.000000	1.076800	-1.211%	58,010	-34.993%
2025-09-16	1.060000	1.090000	1.000000	1.090000	+1.869%	8,318	-35.780%
2025-09-15	1.070000	1.090000	1.000000	1.070000	+0.469%	14,059	-34.579%
2025-09-12	1.090000	1.090000	1.040000	1.065000	-0.930%	8,278	-34.272%
2025-09-11	1.080000	1.080000	1.050000	1.075000	+1.896%	15,923	-34.884%
2025-09-10	1.080000	1.120000	1.035000	1.055000	-3.211%	30,427	-33.649%
2025-09-09	1.000000	1.230000	0.970000	1.090000	+4.818%	120,691	-35.780%
2025-09-08	1.040000	1.050000	1.000000	1.039900	+1.951%	352,273	-32.686%
2025-09-05	1.030000	1.050000	1.010000	1.020000	0.000%	4,949	-31.373%
2025-09-04	1.010000	1.050000	1.010000	1.020000	-2.857%	2,240	-31.373%
2025-09-03	1.029900	1.050000	1.010000	1.050000	0.000%	6,674	-33.333%
2025-09-02	1.020000	1.050000	1.015000	1.050000	0.000%	5,423	-33.333%
2025-08-29	1.030000	1.104700	1.010000	1.050000	+3.960%	71,349	-33.333%
2025-08-28	1.010000	1.010000	0.960000	1.010000	-0.493%	25,090	-30.693%
2025-08-27	1.015000	1.020000	1.000000	1.015000	-0.490%	17,751	-31.034%
2025-08-26	1.030000	1.030000	1.010000	1.020000	0.000%	2,627	-31.373%
2025-08-25	0.994700	1.030000	0.990000	1.020000	0.000%	22,775	-31.373%
2025-08-22	1.020000	1.030000	1.000000	1.020000	0.000%	9,435	-31.373%
2025-08-21	1.000000	1.030000	0.997800	1.020000	+0.493%	6,661	-31.373%
2025-08-20	1.030000	1.030000	0.997800	1.015000	-1.456%	5,202	-31.034%
2025-08-19	1.010000	1.030000	1.005000	1.030000	0.000%	8,113	-32.039%
2025-08-18	1.040000	1.040000	1.020000	1.030000	-0.962%	12,306	-32.039%
2025-08-15	1.000000	1.040000	0.990000	1.040000	+4.000%	6,911	-32.692%
2025-08-14	0.990000	1.010000	0.985000	1.000000	-0.990%	4,315	-30.000%
2025-08-13	1.010000	1.010000	0.990000	1.010000	0.000%	8,268	-30.693%
2025-08-12	1.020000	1.020000	0.980100	1.010000	+1.020%	19,904	-30.693%
2025-08-11	1.040000	1.040000	0.990000	0.999800	-2.932%	11,150	-29.986%
2025-08-08	1.030000	1.030000	0.966400	1.030000	0.000%	34,167	-32.039%
2025-08-07	1.010000	1.060000	0.990000	1.030000	+0.980%	42,979	-32.039%
2025-08-06	0.999400	1.020000	0.940600	1.020000	+2.000%	23,119	-31.373%
2025-08-05	0.965400	1.010000	0.932000	1.000000	0.000%	29,279	-30.000%
2025-08-04	0.931000	1.000000	0.931000	1.000000	+2.041%	30,066	-30.000%
2025-08-01	0.950000	0.980000	0.887400	0.980000	+12.644%	71,513	-28.571%
2025-07-31	0.890600	0.930000	0.860700	0.870000	-5.063%	28,539	-19.540%
2025-07-30	0.900000	0.940900	0.850000	0.916400	+1.260%	54,985	-23.614%
2025-07-29	0.940000	0.961000	0.890000	0.905000	-3.723%	53,019	-22.652%
2025-07-28	0.960000	0.990000	0.940000	0.940000	-2.083%	18,424	-25.532%
2025-07-25	0.998100	0.998100	0.942000	0.960000	-3.962%	72,795	-27.083%
2025-07-24	1.010000	1.010000	0.969950	0.999600	+0.970%	16,398	-29.972%
2025-07-23	0.969900	0.990000	0.950000	0.990000	0.000%	246,646	-29.293%
2025-07-22	0.993800	1.010000	0.935000	0.990000	0.000%	67,625	-29.293%
2025-07-21	1.020000	1.030000	0.960000	0.990000	-2.941%	98,229	-29.293%
2025-07-18	1.000000	1.030000	0.900500	1.020000	+0.990%	223,175	-31.373%
2025-07-17	1.020000	1.040000	0.932100	1.010000	-0.980%	299,691	-30.693%
2025-07-16	1.010000	1.020000	0.943800	1.020000	+0.990%	375,254	-31.373%
2025-07-15	1.010000	1.010000	0.949800	1.010000	0.000%	266,671	-30.693%
2025-07-14	1.020000	1.020000	0.960000	1.010000	0.000%	70,860	-30.693%
2025-07-11	1.000000	1.020000	0.960000	1.010000	-0.980%	85,393	-30.693%
2025-07-10	1.030000	1.030000	0.981000	1.020000	+0.990%	11,900	-31.373%
2025-07-09	1.030000	1.030000	0.966800	1.010000	0.000%	17,060	-30.693%
2025-07-08	0.929100	1.010000	0.900000	1.010000	+12.222%	22,498	-30.693%
2025-07-07	1.010000	1.050000	0.881400	0.900000	-9.091%	151,162	-22.222%
2025-07-03	0.945000	1.020000	0.887500	0.990000	+4.629%	117,436	-29.293%
2025-07-02	0.946200	0.946200	0.830000	0.946200	+5.145%	285,349	-26.020%
2025-07-01	0.995000	1.010000	0.781000	0.899900	-10.901%	156,621	-22.214%
2025-06-30	0.997000	1.020000	0.974000	1.010000	-0.980%	12,242	-30.693%
2025-06-27	0.997000	1.020000	0.997000	1.020000	0.000%	2,233	-31.373%
2025-06-26	1.020000	1.020000	0.972100	1.020000	0.000%	14,120	-31.373%
2025-06-25	1.020000	1.030000	0.985100	1.020000	-0.971%	11,656	-31.373%
2025-06-24	0.962100	1.030000	0.962100	1.030000	0.000%	33,239	-32.039%
2025-06-23	0.999000	1.030000	0.940400	1.030000	+5.371%	46,426	-32.039%
2025-06-20	1.040000	1.050000	0.950000	0.977500	-6.905%	47,327	-28.389%
2025-06-18	0.908000	1.050000	0.842500	1.050000	+12.613%	279,815	-33.333%
2025-06-17	1.000000	1.020000	0.870000	0.932400	-6.657%	335,130	-24.925%
2025-06-16	0.960000	1.010000	0.955000	0.998900	-1.099%	31,786	-29.923%
2025-06-13	1.020000	1.034800	0.952000	1.010000	-0.980%	107,420	-30.693%
2025-06-12	1.000000	1.020000	0.971600	1.020000	+3.009%	49,807	-31.373%
2025-06-11	1.089100	1.099900	0.967000	0.990200	-8.315%	209,233	-29.307%
2025-06-10	1.090000	1.099300	1.010000	1.080000	-1.738%	44,496	-35.185%
2025-06-09	0.980000	1.140000	0.963100	1.099100	+8.833%	614,322	-36.312%
2025-06-06	1.030000	1.049900	0.960000	1.009900	+2.507%	60,931	-30.686%
2025-06-05	0.980000	1.059200	0.966600	0.985200	-2.936%	119,379	-28.948%
2025-06-04	0.990000	1.029700	0.950200	1.015000	+0.495%	208,739	-31.034%
2025-06-03	1.029900	1.030000	0.969800	1.010000	+0.198%	83,243	-30.693%
2025-06-02	1.030000	1.050000	0.950500	1.008000	-1.176%	103,341	-30.556%
2025-05-30	1.041900	1.050000	1.000000	1.020000	-0.875%	60,749	-31.373%
2025-05-29	1.030000	1.050000	1.000000	1.029000	-1.048%	45,364	-31.973%
2025-05-28	1.040000	1.109900	1.000000	1.039900	-2.795%	108,237	-32.686%
2025-05-27	1.100000	1.160000	1.030300	1.069800	+3.864%	211,286	-34.567%
2025-05-23	1.100000	1.129500	1.030000	1.030000	-4.630%	180,748	-32.039%
2025-05-22	1.129200	1.129200	1.053100	1.080000	-0.917%	12,386	-35.185%
2025-05-21	1.140000	1.140000	1.030000	1.090000	-1.802%	268,951	-35.780%
2025-05-20	1.110000	1.300000	1.060000	1.110000	+0.909%	411,487	-36.937%
2025-05-19	1.109900	1.220000	1.060000	1.100000	+2.804%	265,476	-36.364%
2025-05-16	1.060000	1.110000	1.030000	1.070000	+2.885%	6,801	-34.579%
2025-05-15	1.060000	1.080000	1.010000	1.040000	0.000%	110,352	-32.692%
2025-05-14	1.120000	1.120000	1.020000	1.040000	-7.135%	61,059	-32.692%
2025-05-13	1.130000	1.140000	1.030000	1.119900	-1.539%	87,982	-37.494%
2025-05-12	1.129900	1.220000	1.080000	1.137400	+0.655%	183,802	-38.456%
2025-05-09	1.130000	1.160000	1.070000	1.130000	+2.727%	57,884	-38.053%
2025-05-08	1.020000	1.120000	1.010000	1.100000	+10.000%	80,457	-36.364%
2025-05-07	1.150000	1.289900	0.980000	1.000000	-10.714%	354,144	-30.000%
2025-05-06	1.250000	1.339900	1.110000	1.120000	-8.197%	355,473	-37.500%
2025-05-05	1.190000	1.260000	1.120000	1.220000	-0.805%	442,578	-42.623%
2025-05-02	1.110000	1.270000	1.070000	1.229900	+10.305%	294,748	-43.085%
2025-05-01	1.130000	1.229500	0.980000	1.115000	-3.879%	653,477	-37.220%
2025-04-30	1.320000	1.320000	1.050000	1.160000	-3.333%	314,974	-39.655%
2025-04-29	1.180000	1.320000	1.150100	1.200000	+1.695%	68,821	-41.667%
2025-04-28	1.090000	1.219900	1.070000	1.180000	+7.273%	120,732	-40.678%
2025-04-25	1.350000	1.350000	1.020000	1.100000	-17.910%	784,312	-36.364%
2025-04-24	1.290000	1.390000	1.150000	1.340000	+2.290%	384,041	-47.761%
2025-04-23	1.050000	1.320000	0.852000	1.310000	+27.184%	611,644	-46.565%
2025-04-22	1.080000	1.080000	0.940000	1.030000	+0.980%	207,763	-32.039%
2025-04-21	0.866700	1.160000	0.850001	1.020000	+10.127%	230,257	-31.373%
2025-04-17	0.990000	1.108700	0.849800	0.926200	-8.695%	899,650	-24.422%
2025-04-16	1.110000	1.220000	1.010000	1.014400	-16.818%	74,153	-30.994%
2025-04-15	1.030000	1.259900	0.870200	1.219500	+7.920%	776,375	-42.599%
2025-04-14	1.000000	1.130000	1.000000	1.130000	+10.784%	115,366	-38.053%
2025-04-11	1.190000	1.200000	0.977500	1.020000	-13.191%	523,951	-31.373%
2025-04-10	1.218400	1.218400	1.092700	1.175000	-2.083%	69,096	-40.426%
2025-04-09	0.949700	1.250000	0.900000	1.200000	+15.385%	353,803	-41.667%
2025-04-08	0.970000	1.120000	0.950000	1.040000	+0.483%	203,095	-32.692%
2025-04-07	0.911800	2.140000	0.911800	1.035000	+10.106%	5,524,318	-32.367%
2025-04-04	1.080000	1.110000	0.879999	0.940000	-15.437%	125,387	-25.532%
2025-04-03	1.080000	1.160000	1.000000	1.111600	-2.320%	114,466	-37.028%
2025-04-02	1.230000	1.230000	1.060000	1.138000	-2.735%	41,332	-38.489%
2025-04-01	1.260000	1.260000	1.100000	1.170000	+0.862%	17,970	-40.171%
2025-03-31	1.220000	1.270000	1.060000	1.160000	-4.918%	20,327	-39.655%
2025-03-28	1.230000	1.270000	1.060000	1.220000	+1.667%	51,395	-42.623%
2025-03-27	1.240000	1.299900	1.200000	1.200000	-2.439%	26,508	-41.667%
2025-03-26	1.310000	1.310000	1.220000	1.230000	-6.107%	17,271	-43.089%
2025-03-25	1.310000	1.393300	1.250000	1.310000	+2.996%	23,904	-46.565%
2025-03-24	1.280000	1.300000	1.230000	1.271900	+4.254%	7,689	-44.964%
2025-03-21	1.200000	1.330000	1.200000	1.220000	-3.175%	16,231	-42.623%
2025-03-20	1.270000	1.270000	1.200000	1.260000	+5.000%	8,794	-44.444%
2025-03-19	1.330000	1.408400	1.200000	1.200000	-6.977%	50,043	-41.667%
2025-03-18	1.420000	1.433100	1.280000	1.290000	-5.147%	44,171	-45.736%
2025-03-17	1.460000	1.499600	1.320000	1.360000	+0.221%	10,721	-48.529%
2025-03-14	1.320000	1.478400	1.250000	1.357000	+8.560%	12,932	-48.416%
2025-03-13	1.300000	1.300000	1.200000	1.250000	+1.626%	7,176	-44.000%
2025-03-12	1.350000	1.400000	1.210000	1.230000	-6.107%	23,905	-43.089%
2025-03-11	1.290000	1.350000	1.239500	1.310000	+0.769%	15,544	-46.565%
2025-03-10	1.330000	1.330000	1.280000	1.300000	-0.763%	4,437	-46.154%
2025-03-07	1.349900	1.349900	1.260000	1.310000	-2.963%	7,229	-46.565%
2025-03-06	1.350000	1.410000	1.300000	1.350000	-1.460%	7,353	-48.148%
2025-03-05	1.389900	1.389900	1.290000	1.370000	0.000%	10,032	-48.905%
2025-03-04	1.360000	1.480000	1.300000	1.370000	+1.481%	29,421	-48.905%
2025-03-03	1.440000	1.560000	1.350000	1.350000	-11.184%	30,850	-48.148%
2025-02-28	1.450000	1.520000	1.375000	1.520000	+6.294%	16,528	-53.947%
2025-02-27	1.460000	1.460000	1.200000	1.430000	-3.378%	51,288	-51.049%
2025-02-26	1.490000	1.510000	1.440000	1.480000	-3.896%	18,507	-52.703%
2025-02-25	1.540000	1.622700	1.454400	1.540000	-0.645%	59,374	-54.545%
2025-02-24	1.549700	1.560000	1.441000	1.550000	-0.641%	18,099	-54.839%
2025-02-21	1.280000	1.630000	1.210000	1.560000	+21.875%	132,175	-55.128%
2025-02-20	1.300000	1.300000	1.169100	1.280000	+6.667%	20,821	-45.313%
2025-02-19	1.250000	1.360000	1.180000	1.200000	-4.000%	109,820	-41.667%
2025-02-18	1.540000	1.540000	1.250000	1.250000	-12.587%	56,570	-44.000%
2025-02-14	1.370000	1.480000	1.300000	1.430000	+1.418%	14,680	-51.049%
2025-02-13	1.430000	1.450000	1.350000	1.410000	-1.399%	17,926	-50.355%
2025-02-12	1.450000	1.460000	1.370100	1.430000	-2.055%	13,659	-51.049%
2025-02-11	1.480000	1.480000	1.439800	1.460000	-3.311%	11,365	-52.055%
2025-02-10	1.460000	1.510000	1.407400	1.510000	+2.728%	15,082	-53.642%
2025-02-07	1.540000	1.540000	1.410000	1.469900	+1.372%	8,273	-52.378%
2025-02-06	1.510000	1.510000	1.410600	1.450000	-3.974%	17,609	-51.724%
2025-02-05	1.570000	1.570000	1.440000	1.510000	-3.514%	82,795	-53.642%
2025-02-04	1.580000	1.640000	1.440000	1.565000	+0.981%	67,870	-55.272%
2025-02-03	1.626100	1.626100	1.430000	1.549800	-1.287%	49,187	-54.833%
2025-01-31	1.500000	1.640000	1.495000	1.570000	-0.627%	11,945	-55.414%
2025-01-30	1.620900	1.640000	1.579900	1.579900	-1.256%	18,016	-55.693%
2025-01-29	1.550000	1.610000	1.500000	1.600000	+3.896%	35,392	-56.250%
2025-01-28	1.240000	1.560000	1.240000	1.540000	+14.074%	45,749	-54.545%
2025-01-27	1.430000	1.630000	1.210000	1.350000	-9.699%	35,122	-48.148%
2025-01-24	1.483700	1.550000	1.466000	1.495000	+2.397%	11,104	-53.177%
2025-01-23	1.480000	1.489400	1.450000	1.460000	-2.013%	4,595	-52.055%
2025-01-22	1.508900	1.508900	1.400000	1.490000	-0.667%	6,479	-53.020%
2025-01-21	1.470000	1.500000	1.401100	1.500000	-0.662%	7,489	-53.333%
2025-01-17	1.530000	1.530000	1.390000	1.510000	+2.027%	19,434	-53.642%
2025-01-16	1.520000	1.520000	1.450000	1.480000	+0.680%	13,194	-52.703%
2025-01-15	1.560000	1.560000	1.400100	1.470000	-2.649%	10,003	-52.381%
2025-01-14	1.520000	1.550000	1.386800	1.510000	+2.027%	18,810	-53.642%
2025-01-13	1.588000	1.588000	1.420000	1.480000	-3.896%	24,890	-52.703%
2025-01-10	1.520000	1.540000	1.425100	1.540000	+0.654%	21,253	-54.545%
2025-01-08	1.490000	1.629900	1.458000	1.530000	+2.000%	24,266	-54.248%
2025-01-07	1.620000	1.620000	1.480000	1.500000	-5.956%	54,448	-53.333%
2025-01-06	1.650000	1.650000	1.545000	1.595000	-2.147%	36,457	-56.113%
2025-01-03	1.630000	1.630000	1.500000	1.630000	+1.875%	38,429	-57.055%
2025-01-02	1.717900	1.717900	1.450000	1.600000	+1.911%	29,966	-56.250%
2024-12-31	1.800000	1.800000	1.550000	1.570000	-10.286%	58,038	-55.414%
2024-12-30	1.780000	1.822300	1.570000	1.750000	-0.568%	126,004	-60.000%
2024-12-27	1.730000	1.810000	1.560000	1.760000	+2.924%	27,988	-60.227%
2024-12-26	1.880000	1.880000	1.670000	1.710000	-6.044%	53,958	-59.064%
2024-12-24	1.950000	1.950000	1.800000	1.820000	-7.143%	42,348	-61.538%
2024-12-23	2.000000	2.000000	1.740000	1.960000	+3.704%	50,281	-64.286%
2024-12-20	1.850000	1.890000	1.689900	1.890000	+1.613%	65,717	-62.963%
2024-12-19	1.790000	1.940000	1.690200	1.860000	-3.627%	73,507	-62.366%
2024-12-18	1.800000	1.980000	1.800000	1.930000	-1.026%	42,096	-63.731%
2024-12-17	2.100100	2.200000	1.580000	1.950000	-9.722%	147,624	-64.103%
2024-12-16	2.280000	2.490000	2.080000	2.160000	-4.000%	82,774	-67.593%
2024-12-13	2.420000	2.440000	2.250000	2.250000	-11.067%	59,827	-68.889%
2024-12-12	2.390000	2.590000	2.320100	2.530000	+2.846%	52,509	-72.332%
2024-12-11	2.210000	2.490000	2.050000	2.460000	+11.818%	137,274	-71.545%
2024-12-10	2.410000	2.500000	2.200000	2.200000	-17.603%	108,323	-68.182%
2024-12-09	2.450000	2.730000	2.290000	2.670000	-4.301%	422,228	-73.783%
2024-12-06	3.990000	4.270000	2.550000	2.790000	+9.412%	10,743,342	-74.910%
2024-12-05	2.470000	2.619900	2.180000	2.550000	+2.823%	2,310,822	-72.549%
2024-12-04	2.460000	2.755600	2.080000	2.480000	-4.615%	5,815	-71.774%
2024-12-03	2.680000	2.800000	2.420000	2.600000	-2.985%	8,212	-73.077%
2024-12-02	2.800000	2.800000	2.680000	2.680000	-5.965%	6,774	-73.881%
2024-11-29	2.830000	2.860000	2.830000	2.850000	+0.352%	3,754	-75.439%
2024-11-27	2.880000	2.880000	2.826400	2.840000	+1.429%	4,390	-75.352%
2024-11-26	2.690000	2.949900	2.660000	2.800000	+4.365%	7,215	-75.000%
2024-11-25	3.020000	3.020000	2.550000	2.682900	-10.567%	9,814	-73.909%
2024-11-22	2.800000	2.999900	2.566900	2.999900	+12.356%	10,521	-76.666%
2024-11-21	2.990000	2.999900	2.355000	2.670000	-5.319%	23,478	-73.783%

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

ZBAO
Zhibao Technology Inc. Class A
stock NASDAQ