5 DAY PERFORMANCE
+469.72%
1 MONTH PERFORMANCE
+162.55%
3 MONTH PERFORMANCE
+83.84%
6 MONTH PERFORMANCE
+29.49%
YEAR-TO-DATE PERFORMANCE
+26.51%
1 YEAR PERFORMANCE
+10.68%
Zhibao Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.19 | $0.19 (-1.42%) | $0.20 | $0.19 | 1.57 M | $6.20 M |
| 08/06/2026 | $0.22 | $0.20 (-11.21%) | $0.22 | $0.20 | 3.66 M | $6.52 M |
| 08/05/2026 | $0.25 | $0.23 (-7.76%) | $0.25 | $0.23 | 4.20 M | $7.52 M |
| 08/04/2026 | $0.24 | $0.26 (8.46%) | $0.29 | $0.23 | 13.81 M | $8.41 M |
| 08/03/2026 | $0.22 | $0.26 (15.34%) | $0.37 | $0.22 | 212.28 M | $8.41 M |
| 07/31/2026 | $0.28 | $0.20 (-28.1%) | $0.35 | $0.18 | 380.34 M | $6.59 M |
| 07/30/2026 | $0.16 | $0.17 (9.87%) | $0.19 | $0.16 | 5.91 M | $5.68 M |
| 07/29/2026 | $0.16 | $0.16 (-0.63%) | $0.16 | $0.15 | 1.67 M | $5.24 M |
| 07/28/2026 | $0.18 | $0.17 (-7.24%) | $0.18 | $0.16 | 2.31 M | $5.49 M |
| 07/27/2026 | $0.18 | $0.18 (2%) | $0.19 | $0.16 | 2.84 M | $5.88 M |
| 07/24/2026 | $0.24 | $0.19 (-18.48%) | $0.24 | $0.19 | 6.23 M | $6.38 M |
| 07/23/2026 | $0.21 | $0.25 (20.1%) | $0.29 | $0.21 | 26.64 M | $8.31 M |
| 07/22/2026 | $0.17 | $0.26 (53.58%) | $0.42 | $0.16 | 495.96 M | $8.63 M |
| 07/21/2026 | $0.19 | $0.18 (-3.05%) | $0.19 | $0.15 | 1.93 M | $5.96 M |
| 07/20/2026 | $0.20 | $0.19 (-6.96%) | $0.20 | $0.17 | 2.59 M | $6.16 M |
| 07/17/2026 | $0.24 | $0.23 (-4.37%) | $0.24 | $0.21 | 2.03 M | $7.43 M |
| 07/16/2026 | $0.23 | $0.25 (9.87%) | $0.26 | $0.23 | 3.25 M | $8.36 M |
| 07/15/2026 | $0.26 | $0.29 (9.08%) | $0.29 | $0.25 | 3.39 M | $9.46 M |
| 07/14/2026 | $0.26 | $0.30 (16.22%) | $0.31 | $0.24 | 7.47 M | $9.89 M |
| 07/13/2026 | $0.32 | $0.29 (-8.24%) | $0.33 | $0.25 | 15.35 M | $9.54 M |
| 07/10/2026 | $0.53 | $0.42 (-19.58%) | $0.58 | $0.38 | 325.25 M | $13.96 M |
| 07/09/2026 | $0.28 | $0.30 (4.48%) | $0.48 | $0.23 | 57.31 M | $9.75 M |
| 07/08/2026 | $0.43 | $0.29 (-32.86%) | $0.45 | $0.23 | 1.25 M | $9.59 M |
| 07/07/2026 | $0.42 | $0.43 (3.38%) | $0.50 | $0.42 | 25.81 K | $14.31 M |
| 07/06/2026 | $0.45 | $0.42 (-6.13%) | $0.46 | $0.41 | 67.70 K | $13.87 M |
| 07/02/2026 | $0.50 | $0.44 (-11.27%) | $0.53 | $0.44 | 452.90 K | $14.51 M |
| 07/01/2026 | $0.41 | $0.45 (10.66%) | $0.49 | $0.40 | 89.72 K | $14.94 M |
| 06/30/2026 | $0.46 | $0.41 (-10.91%) | $0.51 | $0.40 | 266.11 K | $13.51 M |
| 06/29/2026 | $0.53 | $0.46 (-12.09%) | $0.58 | $0.45 | 188.63 K | $15.31 M |
| 06/26/2026 | $0.50 | $0.52 (3.35%) | $0.56 | $0.48 | 28.70 K | $17.17 M |
| 06/25/2026 | $0.46 | $0.51 (11.67%) | $0.55 | $0.44 | 295.17 K | $16.94 M |
| 06/24/2026 | $0.53 | $0.46 (-12.08%) | $0.54 | $0.46 | 190.00 K | $15.23 M |
| 06/23/2026 | $0.54 | $0.52 (-2.87%) | $0.57 | $0.51 | 94.91 K | $17.28 M |
| 06/22/2026 | $0.56 | $0.55 (-2.51%) | $0.59 | $0.54 | 69.90 K | $18.07 M |
| 06/18/2026 | $0.59 | $0.58 (-1.36%) | $0.60 | $0.52 | 164.10 K | $19.11 M |
| 06/17/2026 | $0.63 | $0.60 (-5.56%) | $0.63 | $0.55 | 261.53 K | $19.60 M |
| 06/16/2026 | $0.58 | $0.61 (5.34%) | $0.63 | $0.55 | 370.59 K | $20.13 M |
| 06/15/2026 | $0.59 | $0.61 (2.99%) | $0.61 | $0.56 | 141.84 K | $20.07 M |
| 06/12/2026 | $0.62 | $0.63 (1.7%) | $0.64 | $0.59 | 151.80 K | $20.63 M |
| 06/11/2026 | $0.62 | $0.66 (6.96%) | $0.67 | $0.58 | 892.00 K | $21.78 M |
| 06/10/2026 | $0.69 | $0.65 (-5.73%) | $0.74 | $0.63 | 336.20 K | $21.42 M |
| 06/09/2026 | $0.66 | $0.66 (0.74%) | $0.74 | $0.62 | 568.53 K | $21.91 M |
| 06/08/2026 | $0.65 | $0.68 (3.4%) | $0.72 | $0.65 | 699.10 K | $22.27 M |
| 06/05/2026 | $0.69 | $0.67 (-3.17%) | $0.81 | $0.62 | 592.33 K | $21.97 M |
| 06/04/2026 | $0.66 | $0.67 (1.48%) | $0.79 | $0.65 | 449.60 K | $22.08 M |
| 06/03/2026 | $0.78 | $0.67 (-13.36%) | $0.95 | $0.65 | 340.61 K | $22.16 M |
| 06/02/2026 | $0.81 | $0.80 (-1.1%) | $0.91 | $0.71 | 236.79 K | $26.37 M |
| 06/01/2026 | $0.96 | $0.82 (-14.36%) | $0.96 | $0.78 | 163.60 K | $27.09 M |
| 05/29/2026 | $0.96 | $0.90 (-6.54%) | $0.97 | $0.83 | 185.42 K | $29.54 M |
| 05/28/2026 | $1.04 | $0.99 (-4.9%) | $1.05 | $0.91 | 182.70 K | $32.59 M |
| 05/27/2026 | $1.04 | $0.99 (-4.81%) | $1.14 | $0.92 | 326.40 K | $32.62 M |
| 05/26/2026 | $0.94 | $1.04 (10.77%) | $1.05 | $0.86 | 142.40 K | $34.27 M |
| 05/22/2026 | $0.80 | $1.00 (25.68%) | $1.00 | $0.79 | 665.13 K | $32.95 M |
| 05/21/2026 | $0.79 | $0.81 (2.67%) | $0.88 | $0.79 | 12.03 K | $26.75 M |
| 05/20/2026 | $0.84 | $0.81 (-4.06%) | $0.88 | $0.72 | 284.00 K | $26.52 M |
| 05/19/2026 | $0.84 | $0.87 (2.87%) | $0.87 | $0.75 | 185.12 K | $28.50 M |
| 05/18/2026 | $0.76 | $0.84 (10.62%) | $0.87 | $0.70 | 150.40 K | $27.70 M |
| 05/15/2026 | $0.63 | $0.75 (18.48%) | $1.01 | $0.61 | 2.46 M | $24.59 M |
| 05/14/2026 | $0.70 | $0.68 (-2.44%) | $0.72 | $0.62 | 204.40 K | $22.50 M |
| 05/13/2026 | $0.67 | $0.72 (7.61%) | $0.73 | $0.63 | 294.22 K | $23.72 M |
| 05/12/2026 | $0.66 | $0.69 (4.52%) | $0.77 | $0.61 | 317.40 K | $22.73 M |
| 05/11/2026 | $0.59 | $0.77 (30.43%) | $0.77 | $0.58 | 3.38 M | $25.39 M |
| 05/08/2026 | $0.72 | $0.68 (-5.51%) | $0.80 | $0.63 | 173.81 K | $22.41 M |
| 05/07/2026 | $0.71 | $0.62 (-12.28%) | $0.72 | $0.62 | 107.41 K | $20.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
