5 DAY PERFORMANCE
+22.14%
1 MONTH PERFORMANCE
+11.89%
3 MONTH PERFORMANCE
-28.89%
6 MONTH PERFORMANCE
-58.12%
YEAR-TO-DATE PERFORMANCE
+1.91%
Zhibao Technology Inc. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.20 | 7,175 | $39.40 M |
| 03/12/2025 | $1.35 | $1.23 (-8.89%) | $1.40 | $1.21 | 23,905 | $38.77 M |
| 03/11/2025 | $1.29 | $1.31 (1.55%) | $1.35 | $1.24 | 15,586 | $41.30 M |
| 03/10/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.28 | 4,437 | $40.98 M |
| 03/07/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.26 | 7,229 | $41.30 M |
| 03/06/2025 | $1.35 | $1.35 (0%) | $1.41 | $1.30 | 7,400 | $42.56 M |
| 03/05/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.29 | 10,032 | $43.19 M |
| 03/04/2025 | $1.36 | $1.37 (0.74%) | $1.48 | $1.30 | 29,421 | $43.19 M |
| 03/03/2025 | $1.44 | $1.35 (-6.25%) | $1.56 | $1.35 | 30,850 | $42.56 M |
| 02/28/2025 | $1.45 | $1.52 (4.83%) | $1.52 | $1.38 | 16,735 | $47.92 M |
| 02/27/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.20 | 53,146 | $45.08 M |
| 02/26/2025 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.44 | 18,507 | $46.66 M |
| 02/25/2025 | $1.54 | $1.54 (0%) | $1.62 | $1.45 | 59,488 | $48.55 M |
| 02/24/2025 | $1.55 | $1.55 (0%) | $1.56 | $1.44 | 18,100 | $48.86 M |
| 02/21/2025 | $1.28 | $1.56 (21.88%) | $1.63 | $1.21 | 132,175 | $49.18 M |
| 02/20/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.17 | 20,821 | $40.35 M |
| 02/19/2025 | $1.25 | $1.20 (-4%) | $1.36 | $1.18 | 109,820 | $37.83 M |
| 02/18/2025 | $1.54 | $1.25 (-18.83%) | $1.54 | $1.25 | 56,600 | $39.40 M |
| 02/14/2025 | $1.37 | $1.43 (4.38%) | $1.48 | $1.30 | 14,680 | $45.08 M |
| 02/13/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.35 | 17,926 | $44.45 M |
| 02/12/2025 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.37 | 13,700 | $45.08 M |
| 02/11/2025 | $1.48 | $1.46 (-1.35%) | $1.48 | $1.44 | 11,400 | $46.02 M |
| 02/10/2025 | $1.46 | $1.51 (3.42%) | $1.51 | $1.41 | 15,100 | $47.60 M |
| 02/07/2025 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.41 | 9,628 | $46.34 M |
| 02/06/2025 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.41 | 17,609 | $45.71 M |
| 02/05/2025 | $1.57 | $1.51 (-3.82%) | $1.57 | $1.44 | 82,795 | $47.60 M |
| 02/04/2025 | $1.58 | $1.57 (-0.63%) | $1.64 | $1.44 | 68,430 | $49.49 M |
| 02/03/2025 | $1.63 | $1.55 (-4.91%) | $1.63 | $1.43 | 49,679 | $48.86 M |
| 01/31/2025 | $1.50 | $1.57 (4.67%) | $1.64 | $1.50 | 11,945 | $49.49 M |
| 01/30/2025 | $1.62 | $1.58 (-2.47%) | $1.64 | $1.58 | 18,016 | $49.81 M |
| 01/29/2025 | $1.55 | $1.60 (3.23%) | $1.61 | $1.50 | 35,392 | $50.44 M |
| 01/28/2025 | $1.24 | $1.54 (24.19%) | $1.56 | $1.24 | 45,749 | $48.55 M |
| 01/27/2025 | $1.43 | $1.35 (-5.59%) | $1.63 | $1.21 | 35,122 | $42.56 M |
| 01/24/2025 | $1.48 | $1.50 (1.35%) | $1.55 | $1.47 | 11,104 | $47.29 M |
| 01/23/2025 | $1.48 | $1.46 (-1.35%) | $1.49 | $1.45 | 4,600 | $46.02 M |
| 01/22/2025 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.40 | 6,500 | $46.97 M |
| 01/21/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.40 | 7,500 | $47.29 M |
| 01/17/2025 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.39 | 19,434 | $47.60 M |
| 01/16/2025 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.45 | 13,194 | $46.66 M |
| 01/15/2025 | $1.56 | $1.47 (-5.77%) | $1.56 | $1.40 | 10,392 | $46.34 M |
| 01/14/2025 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.39 | 18,810 | $47.60 M |
| 01/13/2025 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.42 | 24,900 | $46.66 M |
| 01/10/2025 | $1.52 | $1.54 (1.32%) | $1.54 | $1.43 | 21,300 | $48.55 M |
| 01/08/2025 | $1.49 | $1.53 (2.68%) | $1.63 | $1.46 | 24,266 | $48.23 M |
| 01/07/2025 | $1.62 | $1.50 (-7.41%) | $1.62 | $1.48 | 54,448 | $47.29 M |
| 01/06/2025 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.55 | 36,500 | $50.44 M |
| 01/03/2025 | $1.63 | $1.63 (0%) | $1.63 | $1.50 | 38,429 | $51.38 M |
| 01/02/2025 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.45 | 30,000 | $50.44 M |
| 12/31/2024 | $1.80 | $1.57 (-12.78%) | $1.80 | $1.55 | 58,038 | $49.49 M |
| 12/30/2024 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.57 | 126,004 | $55.17 M |
| 12/27/2024 | $1.73 | $1.76 (1.73%) | $1.81 | $1.56 | 27,988 | $55.48 M |
| 12/26/2024 | $1.88 | $1.71 (-9.04%) | $1.88 | $1.67 | 54,000 | $53.91 M |
| 12/24/2024 | $1.95 | $1.82 (-6.67%) | $1.95 | $1.80 | 42,348 | $57.37 M |
| 12/23/2024 | $2.00 | $1.96 (-2%) | $2.00 | $1.74 | 50,300 | $61.79 M |
| 12/20/2024 | $1.85 | $1.89 (2.16%) | $1.89 | $1.69 | 65,717 | $59.58 M |
| 12/19/2024 | $1.79 | $1.86 (3.91%) | $1.94 | $1.69 | 73,507 | $58.63 M |
| 12/18/2024 | $1.80 | $1.93 (7.22%) | $1.98 | $1.80 | 42,100 | $60.84 M |
| 12/17/2024 | $2.10 | $1.95 (-7.14%) | $2.20 | $1.58 | 147,624 | $61.47 M |
| 12/16/2024 | $2.28 | $2.16 (-5.26%) | $2.49 | $2.08 | 82,800 | $68.09 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.
