5 DAY PERFORMANCE
+346.88%
1 MONTH PERFORMANCE
-74.32%
3 MONTH PERFORMANCE
-90.02%
6 MONTH PERFORMANCE
-96.71%
YEAR-TO-DATE PERFORMANCE
-97.47%
1 YEAR PERFORMANCE
-97.60%
Zhibao Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.24 | $0.23 (-6.24%) | $0.25 | $0.22 | 443.21 K | $149.59 K |
| 11/04/2026 | $0.25 | $0.24 (-2.72%) | $0.28 | $0.24 | 717.22 K | $158.15 K |
| 11/03/2026 | $0.26 | $0.26 (-0.19%) | $0.45 | $0.22 | 26.39 M | $171.33 K |
| 11/02/2026 | $0.26 | $0.26 (1.48%) | $0.26 | $0.25 | 115.36 K | $171.33 K |
| 10/30/2026 | $0.28 | $0.26 (-10.37%) | $0.30 | $0.24 | 273.80 K | $168.10 K |
| 10/29/2026 | $0.31 | $0.29 (-5.63%) | $0.34 | $0.29 | 179.30 K | $193.41 K |
| 10/28/2026 | $0.32 | $0.32 (-0.09%) | $0.32 | $0.31 | 153.20 K | $210.67 K |
| 10/27/2026 | $0.32 | $0.33 (4.44%) | $0.35 | $0.30 | 184.50 K | $220.10 K |
| 10/26/2026 | $0.44 | $0.33 (-25.54%) | $0.46 | $0.31 | 540.60 K | $215.42 K |
| 10/23/2026 | $0.44 | $0.42 (-3.51%) | $0.45 | $0.39 | 273.96 K | $278.75 K |
| 10/22/2026 | $0.47 | $0.44 (-6.63%) | $0.50 | $0.42 | 445.21 K | $289.68 K |
| 10/21/2026 | $0.49 | $0.49 (-0.74%) | $0.52 | $0.48 | 542.60 K | $319.87 K |
| 10/20/2026 | $0.51 | $0.53 (3.81%) | $0.58 | $0.50 | 538.36 K | $349.91 K |
| 10/19/2026 | $0.60 | $0.53 (-10.91%) | $0.60 | $0.50 | 370.35 K | $349.32 K |
| 10/16/2026 | $0.88 | $0.63 (-27.99%) | $0.88 | $0.56 | 1.16 M | $417.59 K |
| 10/15/2026 | $0.77 | $0.95 (24.27%) | $1.09 | $0.62 | 5.11 M | $627.54 K |
| 10/14/2026 | $1.62 | $1.02 (-37.04%) | $1.65 | $0.95 | 1.94 M | $672.15 K |
| 10/13/2026 | $2.08 | $1.89 (-9.13%) | $2.13 | $1.31 | 312.36 K | $1.25 M |
| 10/12/2026 | $2.61 | $2.40 (-8.05%) | $3.05 | $2.19 | 381.53 K | $1.58 M |
| 10/09/2026 | $2.65 | $2.87 (8.3%) | $2.87 | $2.21 | 208.17 M | $1.89 M |
| 10/08/2026 | $4.24 | $2.93 (-30.9%) | $4.24 | $2.75 | 25.74 M | $1.93 M |
| 10/07/2026 | $4.64 | $4.08 (-12.07%) | $4.66 | $3.85 | 1.79 M | $2.69 M |
| 10/06/2026 | $4.38 | $4.33 (-1.14%) | $4.57 | $4.16 | 1.30 M | $2.85 M |
| 10/05/2026 | $4.64 | $4.44 (-4.31%) | $4.64 | $4.25 | 1.79 M | $2.93 M |
| 10/02/2026 | $4.86 | $4.79 (-1.44%) | $5.07 | $4.68 | 3.07 M | $3.16 M |
| 10/01/2026 | $4.45 | $5.42 (21.8%) | $5.53 | $4.15 | 7.25 M | $3.57 M |
| 09/30/2026 | $3.91 | $5.00 (27.88%) | $5.08 | $3.81 | 74.54 M | $3.29 M |
| 09/29/2026 | $4.00 | $3.99 (-0.25%) | $4.16 | $3.78 | 2.17 M | $2.63 M |
| 09/28/2026 | $4.07 | $4.33 (6.39%) | $4.49 | $4.00 | 16.09 M | $2.85 M |
| 09/25/2026 | $4.25 | $4.59 (8%) | $4.60 | $4.15 | 3.29 M | $3.02 M |
| 09/24/2026 | $4.22 | $4.67 (10.66%) | $5.00 | $4.05 | 31.82 M | $3.08 M |
| 09/23/2026 | $5.01 | $4.85 (-3.19%) | $5.29 | $4.76 | 24.72 M | $3.20 M |
| 09/22/2026 | $5.71 | $5.45 (-4.55%) | $5.72 | $5.25 | 7.35 M | $3.59 M |
| 09/21/2026 | $5.55 | $6.05 (9.01%) | $6.74 | $5.39 | 10.63 M | $3.99 M |
| 09/18/2026 | $5.20 | $5.72 (10%) | $5.78 | $5.00 | 2.23 M | $3.77 M |
| 09/17/2026 | $5.45 | $5.80 (6.42%) | $5.88 | $5.31 | 4.59 M | $3.82 M |
| 09/16/2026 | $4.68 | $5.58 (19.23%) | $7.39 | $4.20 | 127.55 M | $3.68 M |
| 09/15/2026 | $5.45 | $5.25 (-3.67%) | $5.59 | $5.02 | 1.20 M | $3.46 M |
| 09/14/2026 | $7.26 | $5.75 (-20.8%) | $7.30 | $4.44 | 3.38 M | $3.79 M |
| 09/11/2026 | $7.60 | $7.45 (-1.97%) | $7.85 | $7.25 | 21.82 K | $4.91 M |
| 09/10/2026 | $7.52 | $7.41 (-1.46%) | $7.55 | $7.26 | 15.72 K | $4.88 M |
| 09/09/2026 | $7.73 | $7.58 (-1.94%) | $8.16 | $7.36 | 28.72 K | $5.00 M |
| 09/08/2026 | $8.07 | $7.79 (-3.47%) | $8.24 | $7.56 | 19.40 K | $5.13 M |
| 09/04/2026 | $8.35 | $8.32 (-0.36%) | $8.57 | $8.00 | 34.07 K | $5.48 M |
| 09/03/2026 | $7.81 | $8.80 (12.68%) | $9.13 | $7.81 | 159.00 K | $5.80 M |
| 09/02/2026 | $7.60 | $8.05 (5.92%) | $8.25 | $7.25 | 47.10 K | $5.30 M |
| 09/01/2026 | $8.23 | $7.60 (-7.65%) | $8.40 | $7.58 | 16.02 K | $5.01 M |
| 08/31/2026 | $8.64 | $8.49 (-1.74%) | $8.64 | $8.08 | 11.62 K | $5.59 M |
| 08/28/2026 | $8.56 | $8.56 (0%) | $8.84 | $8.52 | 16.69 K | $5.64 M |
| 08/27/2026 | $8.85 | $8.74 (-1.24%) | $8.88 | $8.60 | 15.65 K | $5.76 M |
| 08/26/2026 | $8.90 | $8.90 (0%) | $9.08 | $8.55 | 21.04 K | $5.86 M |
| 08/25/2026 | $9.16 | $9.26 (1.09%) | $9.39 | $8.90 | 37.26 K | $6.10 M |
| 08/24/2026 | $9.55 | $9.45 (-1.05%) | $9.83 | $9.06 | 28.03 K | $6.23 M |
| 08/21/2026 | $9.47 | $9.69 (2.32%) | $9.84 | $9.26 | 28.88 K | $6.39 M |
| 08/20/2026 | $8.76 | $9.80 (11.87%) | $9.86 | $8.60 | 271.77 K | $6.46 M |
| 08/19/2026 | $10.11 | $9.25 (-8.51%) | $10.11 | $7.50 | 364.64 K | $6.10 M |
| 08/18/2026 | $10.39 | $10.42 (0.29%) | $10.93 | $10.14 | 21.58 K | $6.87 M |
| 08/17/2026 | $11.14 | $10.92 (-1.97%) | $11.44 | $10.25 | 107.65 K | $7.20 M |
| 08/14/2026 | $10.17 | $11.32 (11.31%) | $11.60 | $10.15 | 54.07 K | $7.46 M |
| 08/13/2026 | $10.11 | $10.50 (3.86%) | $11.42 | $9.85 | 91.91 K | $6.92 M |
| 08/12/2026 | $9.87 | $10.34 (4.76%) | $10.87 | $9.50 | 1.06 M | $6.81 M |
| 08/11/2026 | $10.06 | $9.75 (-3.08%) | $10.30 | $9.72 | 25.84 K | $6.42 M |
| 08/10/2026 | $9.34 | $10.55 (12.96%) | $11.00 | $9.10 | 114.43 K | $6.95 M |
| 08/07/2026 | $9.53 | $9.40 (-1.36%) | $9.87 | $9.16 | 45.32 K | $6.19 M |
| 08/06/2026 | $11.15 | $9.90 (-11.21%) | $11.18 | $9.75 | 73.15 K | $6.52 M |
| 08/05/2026 | $12.38 | $11.42 (-7.75%) | $12.50 | $11.25 | 83.91 K | $7.53 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.
