5 DAY PERFORMANCE
+62.79%
1 MONTH PERFORMANCE
+57.24%
3 MONTH PERFORMANCE
+29.49%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+26.51%
1 YEAR PERFORMANCE
+1.79%
Zhibao Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $0.67 | $0.69 (3.18%) | $0.69 | $0.67 | 106.25 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 | $23.75 M |
| 04/01/2026 | $0.76 | $0.73 (-4.15%) | $0.84 | $0.73 | 123.34 K | $24.08 M |
| 03/31/2026 | $0.81 | $0.75 (-6.71%) | $0.81 | $0.73 | 88.78 K | $24.72 M |
| 03/30/2026 | $0.79 | $0.76 (-4.18%) | $0.84 | $0.72 | 90.11 K | $24.92 M |
| 03/27/2026 | $0.82 | $0.79 (-3.67%) | $0.85 | $0.77 | 169.88 K | $26.01 M |
| 03/26/2026 | $0.76 | $0.76 (0.07%) | $0.96 | $0.76 | 148.50 K | $25.12 M |
| 03/25/2026 | $0.80 | $0.80 (0.38%) | $0.83 | $0.76 | 39.62 K | $26.44 M |
| 03/24/2026 | $0.83 | $0.77 (-6.82%) | $0.98 | $0.77 | 48.21 K | $25.46 M |
| 03/23/2026 | $0.80 | $0.79 (-1.25%) | $0.80 | $0.78 | 4.90 K | $26.00 M |
| 03/20/2026 | $0.77 | $0.77 (-0.94%) | $0.81 | $0.77 | 2.60 K | $25.24 M |
| 03/19/2026 | $0.75 | $0.76 (2.09%) | $0.80 | $0.75 | 3.22 K | $25.14 M |
| 03/18/2026 | $0.76 | $0.76 (0.16%) | $0.86 | $0.76 | 72.80 K | $25.13 M |
| 03/17/2026 | $0.82 | $0.78 (-5.16%) | $0.85 | $0.78 | 71.73 K | $25.60 M |
| 03/16/2026 | $0.89 | $0.81 (-8.98%) | $0.89 | $0.81 | 64.81 K | $26.67 M |
| 03/13/2026 | $0.95 | $0.87 (-8.2%) | $0.98 | $0.87 | 217.24 K | $28.69 M |
| 03/12/2026 | $0.96 | $1.00 (4.06%) | $1.02 | $0.87 | 216.94 K | $32.89 M |
| 03/11/2026 | $1.06 | $0.97 (-8.49%) | $1.10 | $0.90 | 387.26 K | $31.93 M |
| 03/10/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $0.97 | 221.40 K | $34.90 M |
| 03/09/2026 | $1.04 | $1.14 (9.62%) | $1.21 | $0.95 | 128.12 K | $37.53 M |
| 03/06/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $0.88 | 104.56 K | $35.56 M |
| 03/05/2026 | $1.01 | $1.10 (8.91%) | $1.11 | $0.86 | 37.60 K | $36.21 M |
| 03/04/2026 | $1.08 | $1.05 (-2.78%) | $1.10 | $0.79 | 450.61 K | $34.57 M |
| 03/03/2026 | $1.03 | $1.10 (6.8%) | $1.18 | $0.98 | 401.18 K | $36.21 M |
| 03/02/2026 | $0.69 | $1.03 (49.97%) | $1.04 | $0.69 | 2.98 M | $33.91 M |
| 02/27/2026 | $0.69 | $0.67 (-3.07%) | $0.73 | $0.64 | 50.60 K | $22.03 M |
| 02/26/2026 | $0.75 | $0.69 (-7.8%) | $0.76 | $0.67 | 46.34 K | $22.77 M |
| 02/25/2026 | $0.73 | $0.70 (-3.67%) | $0.81 | $0.70 | 107.70 K | $23.15 M |
| 02/24/2026 | $0.73 | $0.70 (-3.96%) | $0.73 | $0.70 | 4.83 K | $23.05 M |
| 02/23/2026 | $0.77 | $0.70 (-9.07%) | $0.77 | $0.70 | 60.11 K | $23.05 M |
| 02/20/2026 | $0.75 | $0.74 (-1.09%) | $0.83 | $0.65 | 188.00 K | $24.49 M |
| 02/19/2026 | $0.83 | $0.76 (-8.48%) | $0.83 | $0.75 | 91.80 K | $25.01 M |
| 02/18/2026 | $0.84 | $0.80 (-4.83%) | $0.89 | $0.78 | 129.00 K | $26.32 M |
| 02/17/2026 | $0.82 | $0.86 (5.14%) | $0.92 | $0.76 | 377.49 K | $28.27 M |
| 02/13/2026 | $0.89 | $0.81 (-8.44%) | $0.89 | $0.80 | 229.82 K | $26.82 M |
| 02/12/2026 | $0.85 | $0.86 (1.75%) | $0.89 | $0.78 | 226.22 K | $28.47 M |
| 02/11/2026 | $0.84 | $0.80 (-5.05%) | $0.90 | $0.80 | 84.55 K | $26.37 M |
| 02/10/2026 | $0.86 | $0.84 (-2.35%) | $0.95 | $0.82 | 108.95 K | $27.65 M |
| 02/09/2026 | $0.90 | $0.86 (-4.19%) | $0.92 | $0.85 | 88.14 K | $28.46 M |
| 02/06/2026 | $0.98 | $0.88 (-10.25%) | $0.98 | $0.87 | 165.50 K | $28.98 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.
