5 DAY PERFORMANCE
+96.55%
1 MONTH PERFORMANCE
+14.00%
3 MONTH PERFORMANCE
+44.36%
6 MONTH PERFORMANCE
+16.64%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.72 | $0.64 (-10.63%) | $0.72 | $0.64 | 226.60 K | $21.20 M |
| 05/05/2026 | $0.72 | $0.69 (-3.3%) | $0.72 | $0.65 | 106.30 K | $22.87 M |
| 05/04/2026 | $0.72 | $0.69 (-4.1%) | $0.75 | $0.69 | 6.21 K | $22.88 M |
| 05/01/2026 | $0.68 | $0.70 (2.99%) | $0.80 | $0.66 | 186.43 K | $23.07 M |
| 04/30/2026 | $0.65 | $0.67 (3.27%) | $0.71 | $0.64 | 14.27 K | $21.95 M |
| 04/29/2026 | $0.67 | $0.65 (-3.03%) | $0.71 | $0.65 | 117.82 K | $21.41 M |
| 04/28/2026 | $0.70 | $0.70 (0.01%) | $0.70 | $0.65 | 114.60 K | $23.00 M |
| 04/27/2026 | $0.69 | $0.71 (2.82%) | $0.73 | $0.67 | 63.64 K | $23.39 M |
| 04/24/2026 | $0.69 | $0.73 (6.29%) | $0.77 | $0.69 | 67.00 K | $24.16 M |
| 04/23/2026 | $0.76 | $0.72 (-5.59%) | $0.79 | $0.67 | 244.55 K | $23.72 M |
| 04/22/2026 | $0.78 | $0.78 (-0.5%) | $0.84 | $0.74 | 179.63 K | $25.63 M |
| 04/21/2026 | $0.90 | $0.78 (-13.33%) | $0.98 | $0.78 | 290.50 K | $25.70 M |
| 04/20/2026 | $0.87 | $0.84 (-3.98%) | $1.10 | $0.81 | 149.85 K | $27.64 M |
| 04/17/2026 | $1.01 | $0.88 (-12.88%) | $1.01 | $0.86 | 112.80 K | $28.99 M |
| 04/16/2026 | $1.01 | $1.02 (0.99%) | $1.02 | $0.84 | 157.99 K | $33.61 M |
| 04/15/2026 | $0.88 | $1.12 (26.63%) | $1.19 | $0.88 | 606.49 K | $36.90 M |
| 04/14/2026 | $0.92 | $0.91 (-1.09%) | $0.93 | $0.80 | 86.89 K | $29.98 M |
| 04/13/2026 | $0.78 | $0.94 (20.76%) | $1.00 | $0.61 | 1.39 M | $30.97 M |
| 04/10/2026 | $0.78 | $0.76 (-3.14%) | $0.78 | $0.74 | 995.10 K | $25.04 M |
| 04/09/2026 | $0.79 | $0.74 (-6.2%) | $0.79 | $0.74 | 3.62 K | $24.41 M |
| 04/08/2026 | $0.77 | $0.73 (-5.15%) | $0.82 | $0.73 | 7.50 K | $24.10 M |
| 04/07/2026 | $0.74 | $0.75 (1.27%) | $0.78 | $0.73 | 10.88 K | $24.70 M |
| 04/06/2026 | $0.73 | $0.73 (-0.68%) | $0.75 | $0.72 | 11.00 K | $23.89 M |
| 04/02/2026 | $0.74 | $0.72 (-2.51%) | $0.75 | $0.72 | 64.25 K | $23.77 M |
| 04/01/2026 | $0.76 | $0.73 (-4.15%) | $0.84 | $0.73 | 123.34 K | $24.10 M |
| 03/31/2026 | $0.81 | $0.75 (-6.71%) | $0.81 | $0.73 | 88.78 K | $24.74 M |
| 03/30/2026 | $0.79 | $0.76 (-4.18%) | $0.84 | $0.72 | 90.11 K | $24.94 M |
| 03/27/2026 | $0.82 | $0.79 (-3.67%) | $0.85 | $0.77 | 169.88 K | $26.03 M |
| 03/26/2026 | $0.76 | $0.76 (0.07%) | $0.96 | $0.76 | 148.50 K | $25.14 M |
| 03/25/2026 | $0.80 | $0.80 (0.38%) | $0.83 | $0.76 | 39.62 K | $26.46 M |
| 03/24/2026 | $0.83 | $0.77 (-6.82%) | $0.98 | $0.77 | 48.21 K | $25.48 M |
| 03/23/2026 | $0.80 | $0.79 (-1.25%) | $0.80 | $0.78 | 4.90 K | $26.02 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.
