Dark

ZBAO
Zhibao Technology Inc. Class A
stock NASDAQ

At Close

Sep 15, 2026 3:23:06 PM EDT

0.1000USD-10.783%(-0.0120)1,170,695

0.1000Bid 0.1300Ask 0.0300Spread

Pre-market

Sep 15, 2026 9:29:30 AM EDT

0.1115USD-3.043%(-0.0035)61,792

After-hours

Sep 15, 2026 4:53:30 PM EDT

0.1059USD+3.216%(+0.0033)18,576

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	0.110000	0.110000	0.100000	0.100000	-13.043%	1,170,695	0.000%
2026-09-14	0.145100	0.146000	0.088800	0.115000	-22.819%	3,381,566	-13.043%
2026-09-11	0.152000	0.157000	0.145000	0.149000	+0.608%	1,090,978	-32.886%
2026-09-10	0.150300	0.151000	0.145100	0.148100	-2.309%	786,096	-32.478%
2026-09-09	0.154500	0.163300	0.147100	0.151600	-2.633%	1,436,083	-34.037%
2026-09-08	0.161300	0.164700	0.151200	0.155700	-6.374%	969,845	-35.774%
2026-09-04	0.167000	0.171400	0.160000	0.166300	-5.511%	1,703,721	-39.868%
2026-09-03	0.156200	0.182600	0.156200	0.176000	+9.317%	7,950,160	-43.182%
2026-09-02	0.152000	0.165100	0.145000	0.161000	+5.991%	2,355,078	-37.888%
2026-09-01	0.164600	0.168000	0.151500	0.151900	-10.489%	800,991	-34.167%
2026-08-31	0.172700	0.172700	0.161500	0.169700	-0.876%	581,110	-41.072%
2026-08-28	0.171100	0.176800	0.170400	0.171200	-2.003%	834,550	-41.589%
2026-08-27	0.177000	0.177500	0.172000	0.174700	-1.854%	782,303	-42.759%
2026-08-26	0.178000	0.181600	0.171000	0.178000	-3.888%	1,052,115	-43.820%
2026-08-25	0.183300	0.187700	0.178000	0.185200	-2.011%	1,863,175	-46.004%
2026-08-24	0.191000	0.196600	0.181200	0.189000	-2.477%	1,401,581	-47.090%
2026-08-21	0.189300	0.196800	0.185300	0.193800	-1.122%	1,444,197	-48.400%
2026-08-20	0.175100	0.197100	0.171900	0.196000	+5.946%	13,588,706	-48.980%
2026-08-19	0.202100	0.202100	0.150000	0.185000	-11.228%	18,231,973	-45.946%
2026-08-18	0.207700	0.218600	0.202800	0.208400	-4.579%	1,078,783	-52.015%
2026-08-17	0.222800	0.228800	0.205000	0.218400	-3.491%	5,382,267	-54.212%
2026-08-14	0.203400	0.232000	0.203100	0.226300	+7.762%	2,703,525	-55.811%
2026-08-13	0.202200	0.228300	0.197000	0.210000	+1.547%	4,595,391	-52.381%
2026-08-12	0.197300	0.217300	0.190000	0.206800	+6.051%	53,180,512	-51.644%
2026-08-11	0.201100	0.206000	0.194300	0.195000	-7.583%	1,292,146	-48.718%
2026-08-10	0.186700	0.220000	0.182000	0.211000	+12.174%	5,721,244	-52.607%
2026-08-07	0.190500	0.197400	0.183300	0.188100	-5.000%	2,265,976	-46.837%
2026-08-06	0.223000	0.223500	0.195000	0.198000	-13.272%	3,657,340	-49.495%
2026-08-05	0.247500	0.250000	0.225000	0.228300	-10.506%	4,195,371	-56.198%
2026-08-04	0.235200	0.285700	0.225100	0.255100	-0.039%	13,805,388	-60.800%
2026-08-03	0.221250	0.367600	0.220400	0.255200	+27.536%	212,283,247	-60.815%
2026-07-31	0.278300	0.353190	0.184300	0.200100	+16.000%	380,335,728	-50.025%
2026-07-30	0.157000	0.192700	0.157000	0.172500	+8.491%	5,911,311	-42.029%
2026-07-29	0.160000	0.164300	0.154400	0.159000	-4.505%	1,666,509	-37.107%
2026-07-28	0.179500	0.183600	0.160200	0.166500	-6.723%	2,312,620	-39.940%
2026-07-27	0.175000	0.185900	0.162200	0.178500	-7.847%	2,836,452	-43.978%
2026-07-24	0.237600	0.244400	0.185000	0.193700	-23.196%	6,231,474	-48.374%
2026-07-23	0.210000	0.289500	0.205300	0.252200	-3.740%	26,644,053	-60.349%
2026-07-22	0.170600	0.415000	0.160000	0.262000	+44.751%	495,961,793	-61.832%
2026-07-21	0.186700	0.190000	0.150000	0.181000	-3.260%	1,926,810	-44.751%
2026-07-20	0.201100	0.204000	0.172000	0.187100	-17.029%	2,589,787	-46.553%
2026-07-17	0.235800	0.239900	0.210800	0.225500	-11.151%	2,029,309	-55.654%
2026-07-16	0.231000	0.257700	0.231000	0.253800	-11.568%	3,244,997	-60.599%
2026-07-15	0.263100	0.287000	0.250000	0.287000	-4.397%	3,386,531	-65.157%
2026-07-14	0.258300	0.310000	0.242600	0.300200	+3.696%	7,435,871	-66.689%
2026-07-13	0.315500	0.333000	0.251700	0.289500	-31.689%	15,347,069	-65.458%
2026-07-10	0.527000	0.578300	0.383400	0.423800	+43.176%	325,248,651	-76.404%
2026-07-09	0.283300	0.478800	0.228100	0.296000	+1.683%	57,306,944	-66.216%
2026-07-08	0.433600	0.452151	0.225100	0.291100	-32.957%	1,247,722	-65.648%
2026-07-07	0.420000	0.499400	0.415000	0.434200	+3.135%	25,810	-76.969%
2026-07-06	0.448500	0.459399	0.410000	0.421000	-4.427%	67,696	-76.247%
2026-07-02	0.496450	0.528900	0.439800	0.440500	-2.867%	452,897	-77.299%
2026-07-01	0.409800	0.487000	0.400300	0.453500	+10.637%	89,724	-77.949%
2026-06-30	0.460100	0.510000	0.401500	0.409900	-11.793%	266,110	-75.604%
2026-06-29	0.528600	0.575900	0.451000	0.464700	-10.823%	188,634	-78.481%
2026-06-26	0.504200	0.560000	0.480001	0.521100	+1.381%	28,671	-80.810%
2026-06-25	0.460300	0.548300	0.440100	0.514000	+11.231%	295,169	-80.545%
2026-06-24	0.525600	0.539300	0.460200	0.462100	-11.897%	189,983	-78.360%
2026-06-23	0.540000	0.569899	0.511900	0.524500	-4.376%	94,910	-80.934%
2026-06-22	0.562600	0.594000	0.535000	0.548500	-5.431%	69,903	-81.768%
2026-06-18	0.588000	0.595000	0.520100	0.580000	-2.521%	164,075	-82.759%
2026-06-17	0.630000	0.630000	0.551100	0.595000	-2.619%	261,533	-83.193%
2026-06-16	0.580000	0.630000	0.551300	0.611000	+0.328%	370,589	-83.633%
2026-06-15	0.591300	0.612800	0.560701	0.609000	-2.716%	141,839	-83.580%
2026-06-12	0.615549	0.640000	0.591200	0.626000	-5.295%	151,768	-84.026%
2026-06-11	0.618000	0.668000	0.581500	0.661000	+1.692%	891,975	-84.871%
2026-06-10	0.689500	0.736000	0.630000	0.650000	-2.241%	336,178	-84.615%
2026-06-09	0.660000	0.739900	0.621000	0.664900	-1.613%	568,528	-84.960%
2026-06-08	0.653600	0.715000	0.650101	0.675800	+1.350%	699,057	-85.203%
2026-06-05	0.688600	0.805000	0.620101	0.666800	-0.492%	592,333	-85.003%
2026-06-04	0.660300	0.787699	0.650100	0.670100	-0.357%	449,591	-85.077%
2026-06-03	0.776200	0.949900	0.650100	0.672500	-15.959%	340,608	-85.130%
2026-06-02	0.809100	0.912300	0.705000	0.800200	-2.664%	236,790	-87.503%
2026-06-01	0.959900	0.960000	0.777000	0.822100	-8.309%	163,596	-87.836%
2026-05-29	0.959300	0.970000	0.834201	0.896600	-9.343%	185,422	-88.847%
2026-05-28	1.040000	1.050000	0.910200	0.989000	-0.101%	182,663	-89.889%
2026-05-27	1.040000	1.140000	0.922100	0.990000	-4.808%	326,368	-89.899%
2026-05-26	0.938900	1.050000	0.860300	1.040000	+4.000%	142,378	-90.385%
2026-05-22	0.795700	1.000000	0.786049	1.000000	+23.153%	665,129	-90.000%
2026-05-21	0.790900	0.880800	0.790000	0.812000	+0.870%	12,032	-87.685%
2026-05-20	0.839100	0.877000	0.716000	0.805000	-6.947%	283,995	-87.578%
2026-05-19	0.841000	0.865100	0.750000	0.865100	+2.902%	185,124	-88.441%
2026-05-18	0.760000	0.865000	0.695100	0.840700	+12.649%	150,399	-88.105%
2026-05-15	0.629900	1.010000	0.610400	0.746300	+9.284%	2,456,391	-86.601%
2026-05-14	0.700000	0.719899	0.620200	0.682900	-5.153%	204,374	-85.357%
2026-05-13	0.669100	0.730000	0.630000	0.720000	+4.378%	294,223	-86.111%
2026-05-12	0.660000	0.764999	0.611300	0.689800	-10.497%	317,368	-85.503%
2026-05-11	0.590900	0.770700	0.580101	0.770700	+13.305%	3,382,997	-87.025%
2026-05-08	0.719899	0.798000	0.630000	0.680200	+9.692%	173,808	-85.298%
2026-05-07	0.706899	0.719899	0.620100	0.620100	-3.621%	107,412	-83.874%
2026-05-06	0.719899	0.719899	0.640100	0.643400	-7.291%	226,590	-84.458%
2026-05-05	0.717700	0.717899	0.650100	0.694000	-0.043%	106,277	-85.591%
2026-05-04	0.724000	0.750000	0.687000	0.694300	-0.857%	6,209	-85.597%
2026-05-01	0.680000	0.797900	0.658999	0.700300	+5.134%	186,433	-85.720%
2026-04-30	0.645000	0.707899	0.640100	0.666100	+2.493%	14,274	-84.987%
2026-04-29	0.670200	0.710000	0.645800	0.649900	-6.904%	117,815	-84.613%
2026-04-28	0.698000	0.702700	0.651000	0.698100	-1.648%	114,573	-85.675%
2026-04-27	0.690300	0.726000	0.670100	0.709800	-3.218%	63,642	-85.912%
2026-04-24	0.690000	0.766900	0.685000	0.733400	+1.889%	66,981	-86.365%
2026-04-23	0.762400	0.785899	0.670000	0.719800	-7.481%	244,548	-86.107%
2026-04-22	0.781900	0.839899	0.740000	0.778000	-0.256%	179,628	-87.147%
2026-04-21	0.900000	0.978000	0.780000	0.780000	-7.021%	290,484	-87.179%
2026-04-20	0.873700	1.100000	0.810000	0.838900	-4.660%	149,846	-88.080%
2026-04-17	1.010000	1.010000	0.864200	0.879900	-13.735%	112,797	-88.635%
2026-04-16	1.010000	1.020000	0.840000	1.020000	-8.929%	157,985	-90.196%
2026-04-15	0.884500	1.190000	0.884500	1.120000	+23.077%	606,495	-91.071%
2026-04-14	0.920000	0.930000	0.802000	0.910000	-3.181%	86,887	-89.011%
2026-04-13	0.778300	1.000000	0.611000	0.939900	+23.671%	1,393,059	-89.361%
2026-04-10	0.784600	0.784600	0.741000	0.760000	+2.564%	995,051	-86.842%
2026-04-09	0.790000	0.790000	0.740000	0.741000	+1.326%	3,620	-86.505%
2026-04-08	0.771000	0.819100	0.731100	0.731300	-2.428%	7,492	-86.326%
2026-04-07	0.740100	0.782400	0.730000	0.749500	+3.379%	10,876	-86.658%
2026-04-06	0.730000	0.750000	0.722100	0.725000	+0.499%	10,983	-86.207%
2026-04-02	0.740000	0.750000	0.721400	0.721400	-1.354%	64,246	-86.138%
2026-04-01	0.763000	0.839100	0.731000	0.731300	-2.623%	123,340	-86.326%
2026-03-31	0.805000	0.810000	0.730500	0.751000	-0.793%	88,785	-86.684%
2026-03-30	0.790000	0.836901	0.720100	0.757000	-4.177%	90,107	-86.790%
2026-03-27	0.820101	0.849950	0.770000	0.790000	+3.539%	169,789	-87.342%
2026-03-26	0.762500	0.960000	0.762500	0.763000	-4.981%	148,484	-86.894%
2026-03-25	0.800000	0.829300	0.762101	0.803000	+3.841%	39,624	-87.547%
2026-03-24	0.829900	0.978200	0.773300	0.773300	-2.077%	48,207	-87.068%
2026-03-23	0.799700	0.800000	0.780600	0.789700	+3.000%	4,872	-87.337%
2026-03-20	0.774000	0.810000	0.766700	0.766700	+0.406%	2,591	-86.957%
2026-03-19	0.748000	0.800000	0.748000	0.763600	+0.039%	3,223	-86.904%
2026-03-18	0.762100	0.863300	0.755000	0.763300	-1.852%	72,794	-86.899%
2026-03-17	0.820000	0.850500	0.777700	0.777700	-4.000%	71,725	-87.142%
2026-03-16	0.890000	0.890000	0.810100	0.810100	-7.056%	64,813	-87.656%
2026-03-13	0.949500	0.979000	0.871300	0.871600	-12.744%	217,236	-88.527%
2026-03-12	0.959899	1.015500	0.870600	0.998900	+2.979%	213,814	-89.989%
2026-03-11	1.060000	1.100000	0.900100	0.970000	-8.491%	387,265	-89.691%
2026-03-10	1.110000	1.120000	0.965100	1.060000	-7.018%	221,394	-90.566%
2026-03-09	1.040000	1.210000	0.950000	1.140000	+5.565%	128,118	-91.228%
2026-03-06	1.050000	1.080000	0.882300	1.079900	-1.827%	104,559	-90.740%
2026-03-05	1.010000	1.110000	0.861500	1.100000	+4.772%	37,587	-90.909%
2026-03-04	1.080000	1.099900	0.794546	1.049900	-4.555%	450,615	-90.475%
2026-03-03	1.030000	1.175000	0.980000	1.100000	+6.796%	401,181	-90.909%
2026-03-02	0.686800	1.040200	0.686800	1.030000	+53.892%	2,978,171	-90.291%
2026-02-27	0.690500	0.729899	0.640400	0.669300	-3.210%	50,580	-85.059%
2026-02-26	0.750000	0.764500	0.670000	0.691500	-1.650%	46,335	-85.539%
2026-02-25	0.729900	0.805200	0.700000	0.703100	+0.429%	107,671	-85.777%
2026-02-24	0.729000	0.729000	0.700100	0.700100	0.000%	4,834	-85.716%
2026-02-23	0.769900	0.769900	0.698000	0.700100	-5.901%	60,112	-85.716%
2026-02-20	0.752200	0.834000	0.654950	0.744000	-2.067%	187,999	-86.559%
2026-02-19	0.830100	0.833899	0.748300	0.759700	-4.966%	91,798	-86.837%
2026-02-18	0.840000	0.890000	0.781000	0.799400	-6.906%	128,976	-87.491%
2026-02-17	0.816700	0.917900	0.760000	0.858700	+5.388%	377,486	-88.354%
2026-02-13	0.889900	0.889900	0.800000	0.814800	-5.793%	229,824	-87.727%
2026-02-12	0.850000	0.889900	0.780600	0.864900	+7.978%	226,217	-88.438%
2026-02-11	0.843600	0.901799	0.801000	0.801000	-4.620%	84,548	-87.516%
2026-02-10	0.860000	0.949600	0.820000	0.839800	-2.868%	107,146	-88.092%
2026-02-09	0.902400	0.924000	0.853400	0.864600	-1.795%	88,140	-88.434%
2026-02-06	0.981000	0.981000	0.874000	0.880400	-1.785%	165,493	-88.642%
2026-02-05	0.919000	0.970500	0.851101	0.896400	-4.077%	179,154	-88.844%
2026-02-04	0.990000	0.990000	0.869900	0.934500	-0.765%	121,499	-89.299%
2026-02-03	0.934000	1.000000	0.934000	0.941700	-3.741%	17,727	-89.381%
2026-02-02	1.000000	1.000000	0.934000	0.978300	-2.170%	144,368	-89.778%
2026-01-30	0.985100	1.020000	0.967400	1.000000	+0.503%	36,759	-90.000%
2026-01-29	0.959900	1.051400	0.918000	0.995000	+8.862%	269,752	-89.950%
2026-01-28	0.989900	0.990000	0.914000	0.914000	-1.540%	53,137	-89.059%
2026-01-27	0.990000	0.990000	0.928200	0.928300	+0.011%	269,121	-89.228%
2026-01-26	0.953200	0.954000	0.920000	0.928200	-2.796%	34,303	-89.226%
2026-01-23	0.926500	0.955000	0.906000	0.954900	+2.899%	62,079	-89.528%
2026-01-22	0.902000	0.940000	0.835300	0.928000	-1.465%	129,962	-89.224%
2026-01-21	0.945000	0.945000	0.892000	0.941800	-0.339%	21,878	-89.382%
2026-01-20	0.918375	0.945000	0.907000	0.945000	-0.526%	11,832	-89.418%
2026-01-16	0.974000	0.980000	0.910000	0.950000	-2.464%	49,188	-89.474%
2026-01-15	0.941000	0.974990	0.908000	0.974000	-0.602%	21,677	-89.733%
2026-01-14	0.960000	0.980000	0.903000	0.979900	+4.523%	25,122	-89.795%
2026-01-13	0.968200	0.983199	0.882000	0.937500	-2.628%	80,505	-89.333%
2026-01-12	1.080000	1.080000	0.900000	0.962800	-9.170%	105,651	-89.614%
2026-01-09	0.832000	1.080000	0.817600	1.060000	+30.013%	399,172	-90.566%
2026-01-08	0.876400	0.880000	0.800000	0.815300	-3.777%	102,140	-87.735%
2026-01-07	0.850000	0.879999	0.772000	0.847300	+0.272%	125,876	-88.198%
2026-01-06	0.864000	0.932999	0.845000	0.845000	-3.539%	68,889	-88.166%
2026-01-05	0.945100	0.989999	0.876000	0.876000	-3.022%	69,903	-88.584%
2026-01-02	0.901100	0.942000	0.870000	0.903300	+0.244%	16,281	-88.929%
2025-12-31	0.830000	0.920000	0.800000	0.901100	+8.566%	157,970	-88.902%
2025-12-30	0.931600	0.933200	0.802100	0.830000	-8.991%	165,550	-87.952%
2025-12-29	0.862600	0.913000	0.853200	0.912000	+2.128%	20,274	-89.035%
2025-12-26	0.872000	0.932500	0.862000	0.893000	+1.052%	15,406	-88.802%
2025-12-24	0.913799	0.976600	0.857900	0.883700	-9.587%	186,250	-88.684%
2025-12-23	0.851600	0.978000	0.851600	0.977400	+3.112%	11,788	-89.769%
2025-12-22	0.893500	0.950000	0.810000	0.947900	+6.506%	236,174	-89.450%
2025-12-19	0.930000	0.990000	0.863000	0.890000	-6.316%	208,878	-88.764%
2025-12-18	0.950000	1.020000	0.930000	0.950000	-3.553%	90,986	-89.474%
2025-12-17	0.976000	1.010000	0.921000	0.985000	-2.456%	19,524	-89.848%
2025-12-16	0.920000	1.030000	0.912200	1.009800	+12.175%	33,821	-90.097%
2025-12-15	1.050000	1.070000	0.900000	0.900200	-17.032%	135,040	-88.891%
2025-12-12	0.920000	1.170000	0.893600	1.085000	+17.935%	142,152	-90.783%
2025-12-11	0.930300	0.999100	0.890100	0.920000	-8.000%	98,145	-89.130%
2025-12-10	0.943000	1.060000	0.871000	1.000000	-3.754%	57,872	-90.000%
2025-12-09	1.080000	1.099200	0.990200	1.039000	-1.517%	17,941	-90.375%
2025-12-08	1.099800	1.099800	1.017900	1.055000	-2.315%	6,450	-90.521%
2025-12-05	0.980000	1.129900	0.980000	1.080000	+9.400%	7,316	-90.741%
2025-12-04	1.030000	1.060000	0.950000	0.987200	-8.593%	29,744	-89.870%
2025-12-03	1.150000	1.170000	0.980000	1.080000	-8.475%	76,014	-90.741%
2025-12-02	1.170000	1.200000	1.050000	1.180000	-7.087%	100,129	-91.525%
2025-12-01	0.908000	1.340000	0.893000	1.270000	+35.106%	357,412	-92.126%
2025-11-28	0.942800	0.980000	0.870000	0.940000	-3.292%	136,477	-89.362%
2025-11-26	0.932000	0.980000	0.810001	0.971999	+4.460%	158,005	-89.712%
2025-11-25	1.000000	1.000000	0.862000	0.930500	-6.922%	88,561	-89.253%
2025-11-24	0.960000	1.009500	0.960000	0.999700	-0.030%	81,077	-89.997%
2025-11-21	0.920000	1.090000	0.917000	1.000000	+5.263%	101,064	-90.000%
2025-11-20	0.850000	0.950000	0.850000	0.950000	+6.347%	219,395	-89.474%
2025-11-19	0.853700	0.945000	0.853700	0.893300	+7.627%	115,668	-88.806%
2025-11-18	0.944400	1.009100	0.810000	0.830000	-15.306%	235,390	-87.952%
2025-11-17	0.990000	1.040000	0.910000	0.980000	-5.715%	72,554	-89.796%
2025-11-14	1.070000	1.070000	0.920000	1.039400	+2.911%	44,781	-90.379%
2025-11-13	0.990000	1.030000	0.960000	1.010000	+4.124%	69,857	-90.099%
2025-11-12	1.000000	1.000000	0.940000	0.970000	0.000%	8,771	-89.691%
2025-11-11	0.965400	0.970000	0.960100	0.970000	+2.105%	10,548	-89.691%
2025-11-10	0.950000	1.000000	0.936300	0.950000	0.000%	9,521	-89.474%
2025-11-07	0.930000	0.950000	0.905000	0.950000	0.000%	7,037	-89.474%
2025-11-06	0.950000	0.950000	0.916960	0.950000	0.000%	2,119	-89.474%
2025-11-05	0.955000	1.000000	0.930000	0.950000	-5.000%	12,195	-89.474%
2025-11-04	0.910000	1.010000	0.910000	1.000000	-0.990%	7,099	-90.000%
2025-11-03	0.975500	1.010000	0.900400	1.010000	+3.537%	5,835	-90.099%
2025-10-31	0.980000	1.010000	0.908600	0.975500	-2.450%	4,425	-89.749%
2025-10-30	1.000000	1.010000	0.950000	1.000000	+1.010%	30,629	-90.000%
2025-10-29	0.975000	1.000000	0.975000	0.990000	-0.121%	2,080	-89.899%
2025-10-28	0.970000	1.020000	0.970000	0.991200	+3.715%	6,127	-89.911%
2025-10-27	0.950300	0.999900	0.950300	0.955700	-5.376%	5,293	-89.536%
2025-10-24	1.030000	1.030000	0.981000	1.010000	+1.000%	4,797	-90.099%
2025-10-23	1.010000	1.030000	0.950000	1.000000	+2.041%	24,324	-90.000%
2025-10-22	1.010000	1.010000	0.960000	0.980000	-0.960%	4,447	-89.796%
2025-10-21	1.000000	1.010000	0.979000	0.989500	-1.050%	10,306	-89.894%
2025-10-20	1.030000	1.030000	0.970000	1.000000	+3.093%	8,759	-90.000%
2025-10-17	1.070000	1.070000	0.951000	0.970000	-7.540%	26,439	-89.691%
2025-10-16	1.035000	1.050000	1.000000	1.049100	+0.105%	6,501	-90.468%
2025-10-15	0.960000	1.048000	0.960000	1.048000	+4.905%	7,974	-90.458%
2025-10-14	0.976000	0.999000	0.940100	0.999000	+2.990%	20,718	-89.990%
2025-10-13	1.010000	1.010000	0.960000	0.970000	-2.020%	28,341	-89.691%
2025-10-10	0.970000	0.990000	0.940000	0.990000	+2.114%	11,156	-89.899%
2025-10-09	0.960000	0.989999	0.900000	0.969500	+1.361%	17,851	-89.685%
2025-10-08	1.100000	1.100000	0.900000	0.956480	-11.437%	92,123	-89.545%
2025-10-07	1.090000	1.090000	1.075000	1.080000	0.000%	2,676	-90.741%
2025-10-06	1.080000	1.100000	1.060000	1.080000	-1.487%	5,304	-90.741%
2025-10-03	1.100000	1.100000	1.040000	1.096300	+1.509%	12,803	-90.878%
2025-10-02	1.050000	1.100000	1.040000	1.080000	+1.916%	5,790	-90.741%
2025-10-01	1.000000	1.070000	1.000000	1.059700	+5.970%	11,711	-90.563%
2025-09-30	1.017500	1.041500	0.960000	1.000000	-3.846%	9,592	-90.000%
2025-09-29	1.010000	1.040000	1.010000	1.040000	+0.971%	8,065	-90.385%
2025-09-26	1.050000	1.050000	1.020000	1.030000	+0.488%	11,265	-90.291%
2025-09-25	1.040000	1.040000	0.981000	1.025000	+0.985%	15,648	-90.244%
2025-09-24	1.060000	1.080000	1.015000	1.015000	-6.872%	21,665	-90.148%
2025-09-23	1.090000	1.090000	1.062100	1.089900	-0.009%	3,015	-90.825%
2025-09-22	1.070000	1.090000	1.060100	1.090000	0.000%	4,896	-90.826%
2025-09-19	1.090000	1.090000	1.060000	1.090000	+1.395%	3,404	-90.826%
2025-09-18	1.070000	1.090000	1.042400	1.075000	-0.167%	3,915	-90.698%
2025-09-17	1.090000	1.100000	1.000000	1.076800	-1.211%	58,010	-90.713%
2025-09-16	1.060000	1.090000	1.000000	1.090000	+1.869%	8,318	-90.826%
2025-09-15	1.070000	1.090000	1.000000	1.070000	+0.469%	14,059	-90.654%
2025-09-12	1.090000	1.090000	1.040000	1.065000	-0.930%	8,278	-90.610%
2025-09-11	1.080000	1.080000	1.050000	1.075000	+1.896%	15,923	-90.698%
2025-09-10	1.080000	1.120000	1.035000	1.055000	-3.211%	30,427	-90.521%
2025-09-09	1.000000	1.230000	0.970000	1.090000	+4.818%	120,691	-90.826%
2025-09-08	1.040000	1.050000	1.000000	1.039900	+1.951%	352,273	-90.384%
2025-09-05	1.030000	1.050000	1.010000	1.020000	0.000%	4,949	-90.196%
2025-09-04	1.010000	1.050000	1.010000	1.020000	-2.857%	2,240	-90.196%
2025-09-03	1.029900	1.050000	1.010000	1.050000	0.000%	6,674	-90.476%
2025-09-02	1.020000	1.050000	1.015000	1.050000	0.000%	5,423	-90.476%
2025-08-29	1.030000	1.104700	1.010000	1.050000	+3.960%	71,349	-90.476%
2025-08-28	1.010000	1.010000	0.960000	1.010000	-0.493%	25,090	-90.099%
2025-08-27	1.015000	1.020000	1.000000	1.015000	-0.490%	17,751	-90.148%
2025-08-26	1.030000	1.030000	1.010000	1.020000	0.000%	2,627	-90.196%
2025-08-25	0.994700	1.030000	0.990000	1.020000	0.000%	22,775	-90.196%
2025-08-22	1.020000	1.030000	1.000000	1.020000	0.000%	9,435	-90.196%
2025-08-21	1.000000	1.030000	0.997800	1.020000	+0.493%	6,661	-90.196%
2025-08-20	1.030000	1.030000	0.997800	1.015000	-1.456%	5,202	-90.148%
2025-08-19	1.010000	1.030000	1.005000	1.030000	0.000%	8,113	-90.291%
2025-08-18	1.040000	1.040000	1.020000	1.030000	-0.962%	12,306	-90.291%
2025-08-15	1.000000	1.040000	0.990000	1.040000	+4.000%	6,911	-90.385%
2025-08-14	0.990000	1.010000	0.985000	1.000000	-0.990%	4,315	-90.000%
2025-08-13	1.010000	1.010000	0.990000	1.010000	0.000%	8,268	-90.099%
2025-08-12	1.020000	1.020000	0.980100	1.010000	+1.020%	19,904	-90.099%
2025-08-11	1.040000	1.040000	0.990000	0.999800	-2.932%	11,150	-89.998%
2025-08-08	1.030000	1.030000	0.966400	1.030000	0.000%	34,167	-90.291%
2025-08-07	1.010000	1.060000	0.990000	1.030000	+0.980%	42,979	-90.291%
2025-08-06	0.999400	1.020000	0.940600	1.020000	+2.000%	23,119	-90.196%
2025-08-05	0.965400	1.010000	0.932000	1.000000	0.000%	29,279	-90.000%
2025-08-04	0.931000	1.000000	0.931000	1.000000	+2.041%	30,066	-90.000%
2025-08-01	0.950000	0.980000	0.887400	0.980000	+12.644%	71,513	-89.796%
2025-07-31	0.890600	0.930000	0.860700	0.870000	-5.063%	28,539	-88.506%
2025-07-30	0.900000	0.940900	0.850000	0.916400	+1.260%	54,985	-89.088%
2025-07-29	0.940000	0.961000	0.890000	0.905000	-3.723%	53,019	-88.950%
2025-07-28	0.960000	0.990000	0.940000	0.940000	-2.083%	18,424	-89.362%
2025-07-25	0.998100	0.998100	0.942000	0.960000	-3.962%	72,795	-89.583%
2025-07-24	1.010000	1.010000	0.969950	0.999600	+0.970%	16,398	-89.996%
2025-07-23	0.969900	0.990000	0.950000	0.990000	0.000%	246,646	-89.899%
2025-07-22	0.993800	1.010000	0.935000	0.990000	0.000%	67,625	-89.899%
2025-07-21	1.020000	1.030000	0.960000	0.990000	-2.941%	98,229	-89.899%
2025-07-18	1.000000	1.030000	0.900500	1.020000	+0.990%	223,175	-90.196%
2025-07-17	1.020000	1.040000	0.932100	1.010000	-0.980%	299,691	-90.099%
2025-07-16	1.010000	1.020000	0.943800	1.020000	+0.990%	375,254	-90.196%
2025-07-15	1.010000	1.010000	0.949800	1.010000	0.000%	266,671	-90.099%
2025-07-14	1.020000	1.020000	0.960000	1.010000	0.000%	70,860	-90.099%
2025-07-11	1.000000	1.020000	0.960000	1.010000	-0.980%	85,393	-90.099%
2025-07-10	1.030000	1.030000	0.981000	1.020000	+0.990%	11,900	-90.196%
2025-07-09	1.030000	1.030000	0.966800	1.010000	0.000%	17,060	-90.099%
2025-07-08	0.929100	1.010000	0.900000	1.010000	+12.222%	22,498	-90.099%
2025-07-07	1.010000	1.050000	0.881400	0.900000	-9.091%	151,162	-88.889%
2025-07-03	0.945000	1.020000	0.887500	0.990000	+4.629%	117,436	-89.899%
2025-07-02	0.946200	0.946200	0.830000	0.946200	+5.145%	285,349	-89.431%
2025-07-01	0.995000	1.010000	0.781000	0.899900	-10.901%	156,621	-88.888%
2025-06-30	0.997000	1.020000	0.974000	1.010000	-0.980%	12,242	-90.099%
2025-06-27	0.997000	1.020000	0.997000	1.020000	0.000%	2,233	-90.196%
2025-06-26	1.020000	1.020000	0.972100	1.020000	0.000%	14,120	-90.196%
2025-06-25	1.020000	1.030000	0.985100	1.020000	-0.971%	11,656	-90.196%
2025-06-24	0.962100	1.030000	0.962100	1.030000	0.000%	33,239	-90.291%
2025-06-23	0.999000	1.030000	0.940400	1.030000	+5.371%	46,426	-90.291%
2025-06-20	1.040000	1.050000	0.950000	0.977500	-6.905%	47,327	-89.770%
2025-06-18	0.908000	1.050000	0.842500	1.050000	+12.613%	279,815	-90.476%
2025-06-17	1.000000	1.020000	0.870000	0.932400	-6.657%	335,130	-89.275%
2025-06-16	0.960000	1.010000	0.955000	0.998900	-1.099%	31,786	-89.989%
2025-06-13	1.020000	1.034800	0.952000	1.010000	-0.980%	107,420	-90.099%
2025-06-12	1.000000	1.020000	0.971600	1.020000	+3.009%	49,807	-90.196%
2025-06-11	1.089100	1.099900	0.967000	0.990200	-8.315%	209,233	-89.901%
2025-06-10	1.090000	1.099300	1.010000	1.080000	-1.738%	44,496	-90.741%
2025-06-09	0.980000	1.140000	0.963100	1.099100	+8.833%	614,322	-90.902%
2025-06-06	1.030000	1.049900	0.960000	1.009900	+2.507%	60,931	-90.098%
2025-06-05	0.980000	1.059200	0.966600	0.985200	-2.936%	119,379	-89.850%
2025-06-04	0.990000	1.029700	0.950200	1.015000	+0.495%	208,739	-90.148%
2025-06-03	1.029900	1.030000	0.969800	1.010000	+0.198%	83,243	-90.099%
2025-06-02	1.030000	1.050000	0.950500	1.008000	-1.176%	103,341	-90.079%
2025-05-30	1.041900	1.050000	1.000000	1.020000	-0.875%	60,749	-90.196%
2025-05-29	1.030000	1.050000	1.000000	1.029000	-1.048%	45,364	-90.282%
2025-05-28	1.040000	1.109900	1.000000	1.039900	-2.795%	108,237	-90.384%
2025-05-27	1.100000	1.160000	1.030300	1.069800	+3.864%	211,286	-90.652%
2025-05-23	1.100000	1.129500	1.030000	1.030000	-4.630%	180,748	-90.291%
2025-05-22	1.129200	1.129200	1.053100	1.080000	-0.917%	12,386	-90.741%
2025-05-21	1.140000	1.140000	1.030000	1.090000	-1.802%	268,951	-90.826%
2025-05-20	1.110000	1.300000	1.060000	1.110000	+0.909%	411,487	-90.991%
2025-05-19	1.109900	1.220000	1.060000	1.100000	+2.804%	265,476	-90.909%
2025-05-16	1.060000	1.110000	1.030000	1.070000	+2.885%	6,801	-90.654%
2025-05-15	1.060000	1.080000	1.010000	1.040000	0.000%	110,352	-90.385%
2025-05-14	1.120000	1.120000	1.020000	1.040000	-7.135%	61,059	-90.385%
2025-05-13	1.130000	1.140000	1.030000	1.119900	-1.539%	87,982	-91.071%
2025-05-12	1.129900	1.220000	1.080000	1.137400	+0.655%	183,802	-91.208%
2025-05-09	1.130000	1.160000	1.070000	1.130000	+2.727%	57,884	-91.150%
2025-05-08	1.020000	1.120000	1.010000	1.100000	+10.000%	80,457	-90.909%
2025-05-07	1.150000	1.289900	0.980000	1.000000	-10.714%	354,144	-90.000%
2025-05-06	1.250000	1.339900	1.110000	1.120000	-8.197%	355,473	-91.071%
2025-05-05	1.190000	1.260000	1.120000	1.220000	-0.805%	442,578	-91.803%
2025-05-02	1.110000	1.270000	1.070000	1.229900	+10.305%	294,748	-91.869%
2025-05-01	1.130000	1.229500	0.980000	1.115000	-3.879%	653,477	-91.031%
2025-04-30	1.320000	1.320000	1.050000	1.160000	-3.333%	314,974	-91.379%
2025-04-29	1.180000	1.320000	1.150100	1.200000	+1.695%	68,821	-91.667%
2025-04-28	1.090000	1.219900	1.070000	1.180000	+7.273%	120,732	-91.525%
2025-04-25	1.350000	1.350000	1.020000	1.100000	-17.910%	784,312	-90.909%
2025-04-24	1.290000	1.390000	1.150000	1.340000	+2.290%	384,041	-92.537%
2025-04-23	1.050000	1.320000	0.852000	1.310000	+27.184%	611,644	-92.366%
2025-04-22	1.080000	1.080000	0.940000	1.030000	+0.980%	207,763	-90.291%
2025-04-21	0.866700	1.160000	0.850001	1.020000	+10.127%	230,257	-90.196%
2025-04-17	0.990000	1.108700	0.849800	0.926200	-8.695%	899,650	-89.203%
2025-04-16	1.110000	1.220000	1.010000	1.014400	-16.818%	74,153	-90.142%
2025-04-15	1.030000	1.259900	0.870200	1.219500	+7.920%	776,375	-91.800%
2025-04-14	1.000000	1.130000	1.000000	1.130000	+10.784%	115,366	-91.150%
2025-04-11	1.190000	1.200000	0.977500	1.020000	-13.191%	523,951	-90.196%
2025-04-10	1.218400	1.218400	1.092700	1.175000	-2.083%	69,096	-91.489%
2025-04-09	0.949700	1.250000	0.900000	1.200000	+15.385%	353,803	-91.667%
2025-04-08	0.970000	1.120000	0.950000	1.040000	+0.483%	203,095	-90.385%
2025-04-07	0.911800	2.140000	0.911800	1.035000	+10.106%	5,524,318	-90.338%
2025-04-04	1.080000	1.110000	0.879999	0.940000	-15.437%	125,387	-89.362%
2025-04-03	1.080000	1.160000	1.000000	1.111600	-2.320%	114,466	-91.004%
2025-04-02	1.230000	1.230000	1.060000	1.138000	-2.735%	41,332	-91.213%
2025-04-01	1.260000	1.260000	1.100000	1.170000	+0.862%	17,970	-91.453%
2025-03-31	1.220000	1.270000	1.060000	1.160000	-4.918%	20,327	-91.379%
2025-03-28	1.230000	1.270000	1.060000	1.220000	+1.667%	51,395	-91.803%
2025-03-27	1.240000	1.299900	1.200000	1.200000	-2.439%	26,508	-91.667%
2025-03-26	1.310000	1.310000	1.220000	1.230000	-6.107%	17,271	-91.870%

.dark-mode .VC2jJf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VC2jJf{ color: #333333; background-color: white; border: 2px solid #333333; }ZBAOZhibao Technology Inc. Class Astock NASDAQ

ZBAO
Zhibao Technology Inc. Class A
stock NASDAQ