5 DAY PERFORMANCE
+921.51%
1 MONTH PERFORMANCE
+488.24%
3 MONTH PERFORMANCE
+96.55%
6 MONTH PERFORMANCE
+48.69%
YEAR-TO-DATE PERFORMANCE
+26.51%
1 YEAR PERFORMANCE
+4.59%
Zhibao Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.11 | $0.12 (8.47%) | $0.13 | $0.11 | 9.57 M | $4.24 M |
| 09/18/2026 | $0.10 | $0.11 (10%) | $0.12 | $0.10 | 2.23 M | $3.77 M |
| 09/17/2026 | $0.11 | $0.12 (6.52%) | $0.12 | $0.11 | 4.59 M | $3.82 M |
| 09/16/2026 | $0.09 | $0.11 (19.1%) | $0.15 | $0.08 | 127.55 M | $3.68 M |
| 09/15/2026 | $0.11 | $0.11 (-3.67%) | $0.11 | $0.10 | 1.20 M | $3.46 M |
| 09/14/2026 | $0.15 | $0.12 (-20.74%) | $0.15 | $0.09 | 3.38 M | $3.79 M |
| 09/11/2026 | $0.15 | $0.15 (-1.97%) | $0.16 | $0.15 | 1.09 M | $4.91 M |
| 09/10/2026 | $0.15 | $0.15 (-1.46%) | $0.15 | $0.15 | 786.10 K | $4.88 M |
| 09/09/2026 | $0.15 | $0.15 (-1.88%) | $0.16 | $0.15 | 1.44 M | $5.00 M |
| 09/08/2026 | $0.16 | $0.16 (-3.47%) | $0.16 | $0.15 | 969.85 K | $5.13 M |
| 09/04/2026 | $0.17 | $0.17 (-0.42%) | $0.17 | $0.16 | 1.70 M | $5.48 M |
| 09/03/2026 | $0.16 | $0.18 (12.68%) | $0.18 | $0.16 | 7.95 M | $5.80 M |
| 09/02/2026 | $0.15 | $0.16 (5.92%) | $0.17 | $0.15 | 2.36 M | $5.30 M |
| 09/01/2026 | $0.16 | $0.15 (-7.72%) | $0.17 | $0.15 | 801.00 K | $5.00 M |
| 08/31/2026 | $0.17 | $0.17 (-1.74%) | $0.17 | $0.16 | 581.11 K | $5.59 M |
| 08/28/2026 | $0.17 | $0.17 (0.06%) | $0.18 | $0.17 | 834.60 K | $5.64 M |
| 08/27/2026 | $0.18 | $0.17 (-1.3%) | $0.18 | $0.17 | 782.30 K | $5.76 M |
| 08/26/2026 | $0.18 | $0.18 (0%) | $0.18 | $0.17 | 1.05 M | $5.86 M |
| 08/25/2026 | $0.18 | $0.19 (1.04%) | $0.19 | $0.18 | 1.86 M | $6.10 M |
| 08/24/2026 | $0.19 | $0.19 (-1.05%) | $0.20 | $0.18 | 1.40 M | $6.23 M |
| 08/21/2026 | $0.19 | $0.19 (2.38%) | $0.20 | $0.19 | 1.44 M | $6.39 M |
| 08/20/2026 | $0.18 | $0.20 (11.94%) | $0.20 | $0.17 | 13.59 M | $6.46 M |
| 08/19/2026 | $0.20 | $0.19 (-8.46%) | $0.20 | $0.15 | 18.23 M | $6.10 M |
| 08/18/2026 | $0.21 | $0.21 (0.34%) | $0.22 | $0.20 | 1.08 M | $6.87 M |
| 08/17/2026 | $0.22 | $0.22 (-1.97%) | $0.23 | $0.21 | 5.38 M | $7.20 M |
| 08/14/2026 | $0.20 | $0.23 (11.26%) | $0.23 | $0.20 | 2.70 M | $7.46 M |
| 08/13/2026 | $0.20 | $0.21 (3.86%) | $0.23 | $0.20 | 4.60 M | $6.92 M |
| 08/12/2026 | $0.20 | $0.21 (4.82%) | $0.22 | $0.19 | 53.18 M | $6.81 M |
| 08/11/2026 | $0.20 | $0.20 (-3.03%) | $0.21 | $0.19 | 1.29 M | $6.42 M |
| 08/10/2026 | $0.19 | $0.21 (13.02%) | $0.22 | $0.18 | 5.72 M | $6.95 M |
| 08/07/2026 | $0.19 | $0.19 (-1.26%) | $0.20 | $0.18 | 2.27 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 |
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.
