NasdaqCM - Nasdaq Real Time Price
USD
Zhibao Technology Inc. (ZBAO)
0.2300
+0.0030
(+1.32%)
At close: November 6 at 4:00:00 PM EST
0.2266
-0.0034
(-1.48%)
After hours: 7:49:20 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.2300
0.2680
0.2270
0.2300
0.2300
658,700
Nov 5, 2026
0.2420
0.2480
0.2200
0.2270
0.2270
443,200
Nov 4, 2026
0.2470
0.2760
0.2350
0.2400
0.2400
717,200
Nov 3, 2026
0.2610
0.4520
0.2200
0.2600
0.2600
26,394,300
Nov 2, 2026
0.2560
0.2640
0.2500
0.2600
0.2600
111,400
Oct 30, 2026
0.2850
0.2960
0.2450
0.2550
0.2550
273,800
Oct 29, 2026
0.3110
0.3370
0.2920
0.2940
0.2940
175,900
Oct 28, 2026
0.3200
0.3250
0.3050
0.3200
0.3200
153,200
Oct 27, 2026
0.3200
0.3490
0.3000
0.3340
0.3340
176,400
Oct 26, 2026
0.4390
0.4640
0.3110
0.3270
0.3270
540,600
Oct 23, 2026
0.4380
0.4520
0.3890
0.4230
0.4230
273,800
Oct 22, 2026
0.4710
0.4980
0.4210
0.4400
0.4400
445,200
Oct 21, 2026
0.4890
0.5150
0.4810
0.4850
0.4850
542,600
Oct 20, 2026
0.5120
0.5770
0.4970
0.5310
0.5310
533,900
Oct 19, 2026
0.5950
0.5950
0.5000
0.5300
0.5300
360,700
Oct 16, 2026
0.8800
0.8800
0.5600
0.6340
0.6340
1,157,500
Oct 15, 2026
0.7660
1.0900
0.6200
0.9520
0.9520
5,112,000
Oct 14, 2026
1.6200
1.6500
0.9510
1.0200
1.0200
1,935,800
Oct 13, 2026
2.0800
2.1250
1.3100
1.8900
1.8900
307,000
Oct 12, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
2.6100
3.0500
2.1900
2.4000
2.4000
381,500
Oct 9, 2026
2.6500
2.8500
2.2000
2.8500
2.8500
4,163,452
Oct 8, 2026
4.2500
4.2500
2.7500
2.9500
2.9500
514,764
Oct 7, 2026
4.6500
4.6500
3.8500
4.1000
4.1000
35,856
Oct 6, 2026
4.4000
4.5500
4.1500
4.3500
4.3500
26,020
Oct 5, 2026
4.6500
4.6500
4.2500
4.4500
4.4500
35,738
Oct 2, 2026
4.8500
5.0500
4.7000
4.8000
4.8000
61,388
Oct 1, 2026
4.4500
5.5500
4.1500
5.4000
5.4000
144,944
Sep 30, 2026
3.9000
5.1000
3.8000
5.0000
5.0000
1,490,840
Sep 29, 2026
4.0000
4.1500
3.8000
4.0000
4.0000
43,374
Sep 28, 2026
4.0500
4.5000
4.0000
4.3500
4.3500
321,884
Sep 25, 2026
4.2500
4.6000
4.1500
4.6000
4.6000
65,774
Sep 24, 2026
4.2000
5.0000
4.0500
4.6500
4.6500
636,412
Sep 23, 2026
5.0000
5.3000
4.7500
4.8500
4.8500
494,408
Sep 22, 2026
5.7000
5.7000
5.2500
5.4500
5.4500
147,004
Sep 21, 2026
5.5500
6.7500
5.4000
6.0500
6.0500
212,614
Sep 18, 2026
5.2000
5.8000
5.0000
5.7000
5.7000
44,504
Sep 17, 2026
5.4500
5.9000
5.3000
5.8000
5.8000
91,748
Sep 16, 2026
4.7000
7.4000
4.2000
5.6000
5.6000
2,550,970
Sep 15, 2026
5.4500
5.6000
5.0000
5.2500
5.2500
23,916
Sep 14, 2026
7.2500
7.3000
4.4500
5.7500
5.7500
67,632
Sep 11, 2026
7.6000
7.8500
7.2500
7.4500
7.4500
21,770
Sep 10, 2026
7.5000
7.5500
7.2500
7.4000
7.4000
15,722
Sep 9, 2026
7.7500
8.1500
7.3500
7.6000
7.6000
28,722
Sep 8, 2026
8.0500
8.2500
7.5500
7.8000
7.8000
19,396
Sep 4, 2026
8.3500
8.5500
8.0000
8.3000
8.3000
34,074
Sep 3, 2026
7.8000
9.1500
7.8000
8.8000
8.8000
159,004
Sep 2, 2026
7.6000
8.2500
7.2500
8.0500
8.0500
47,102
Sep 1, 2026
8.2500
8.4000
7.6000
7.6000
7.6000
16,020
Aug 31, 2026
8.6500
8.6500
8.1000
8.5000
8.5000
11,502
Aug 28, 2026
8.5500
8.8500
8.5000
8.5500
8.5500
16,692
Aug 27, 2026
8.8500
8.9000
8.6000
8.7500
8.7500
15,646
Aug 26, 2026
8.9000
9.1000
8.5500
8.9000
8.9000
21,042
Aug 25, 2026
9.1500
9.4000
8.9000
9.2500
9.2500
37,264
Aug 24, 2026
9.5500
9.8500
9.0500
9.4500
9.4500
28,032
Aug 21, 2026
9.4500
9.8500
9.2500
9.7000
9.7000
28,884
Aug 20, 2026
8.7500
9.8500
8.6000
9.8000
9.8000
271,774
Aug 19, 2026
10.1000
10.1000
7.5000
9.2500
9.2500
364,640
Aug 18, 2026
10.4000
10.9500
10.1500
10.4000
10.4000
21,576
Aug 17, 2026
11.1500
11.4500
10.2500
10.9000
10.9000
107,646
Aug 14, 2026
10.1500
11.6000
10.1500
11.3000
11.3000
54,070
Aug 13, 2026
10.1000
11.4000
9.8500
10.5000
10.5000
91,908
Aug 12, 2026
9.8500
10.8500
9.5000
10.3500
10.3500
1,063,610
Aug 11, 2026
10.0500
10.3000
9.7000
9.7500
9.7500
25,842
Aug 10, 2026
9.3500
11.0000
9.1000
10.5500
10.5500
114,424
Aug 7, 2026
9.5500
9.8500
9.1500
9.4000
9.4000
45,320
Aug 6, 2026
11.1500
11.2000
9.7500
9.9000
9.9000
73,146
Aug 5, 2026
12.4000
12.5000
11.2500
11.4000
11.4000
83,908
Aug 4, 2026
11.7500
14.3000
11.2500
12.7500
12.7500
276,108
Aug 3, 2026
11.0500
18.4000
11.0000
12.7500
12.7500
4,245,664
Jul 31, 2026
13.9000
17.6500
9.2000
10.0000
10.0000
7,606,714
Jul 30, 2026
7.8500
9.6500
7.8500
8.6500
8.6500
118,226
Jul 29, 2026
8.0000
8.2000
7.7000
7.9500
7.9500
33,330
Jul 28, 2026
9.0000
9.2000
8.0000
8.3500
8.3500
46,252
Jul 27, 2026
8.7500
9.3000
8.1000
8.9500
8.9500
56,730
Jul 24, 2026
11.9000
12.2000
9.2500
9.7000
9.7000
124,630
Jul 23, 2026
10.5000
14.5000
10.2500
12.6000
12.6000
532,882
Jul 22, 2026
8.5500
20.7500
8.0000
13.1000
13.1000
9,919,236
Jul 21, 2026
9.3500
9.5000
7.5000
9.0500
9.0500
38,536
Jul 20, 2026
10.0500
10.2000
8.6000
9.3500
9.3500
51,796
Jul 17, 2026
11.8000
12.0000
10.5500
11.3000
11.3000
40,586
Jul 16, 2026
11.5500
12.9000
11.5500
12.7000
12.7000
64,900
Jul 15, 2026
13.1500
14.3500
12.5000
14.3500
14.3500
67,730
Jul 14, 2026
12.9000
15.5000
12.1500
15.0000
15.0000
149,326
Jul 13, 2026
15.8000
16.6500
12.6000
14.5000
14.5000
306,942
Jul 10, 2026
26.3500
28.9000
19.1500
21.2000
21.2000
6,504,974
Jul 9, 2026
14.1500
23.9500
11.4000
14.8000
14.8000
1,146,138
Jul 8, 2026
21.7000
22.6000
11.2500
14.5500
14.5500
24,954
Jul 7, 2026
21.0000
24.9500
20.7500
21.7000
21.7000
516
Jul 6, 2026
22.4500
22.9500
20.5000
21.0500
21.0500
1,354
Jul 2, 2026
24.8000
26.4500
22.0000
22.0500
22.0500
9,058
Jul 1, 2026
20.5000
24.3500
20.0000
22.7000
22.7000
1,794
Jun 30, 2026
23.0000
25.5000
20.1000
20.5000
20.5000
5,322
Jun 29, 2026
26.4500
28.8000
22.5500
23.2500
23.2500
3,772
Jun 26, 2026
25.2000
28.0000
24.0000
26.0500
26.0500
574
Jun 25, 2026
23.0000
27.4000
22.0000
25.7000
25.7000
5,902
Jun 24, 2026
26.3000
26.9500
23.0000
23.1000
23.1000
3,800
Jun 23, 2026
27.0000
28.5000
25.6000
26.2500
26.2500
1,898
Jun 22, 2026
28.1500
29.7000
26.7500
27.4500
27.4500
1,394
Jun 18, 2026
29.4000
29.7500
26.0000
29.0000
29.0000
3,282
Jun 17, 2026
31.5000
31.5000
27.5500
29.7500
29.7500
5,230
Jun 16, 2026
29.0000
31.5000
27.5500
30.5500
30.5500
7,408
Jun 15, 2026
29.5500
30.6500
28.0500
30.4500
30.4500
2,530
Jun 12, 2026
30.8000
32.0000
29.5500
31.3000
31.3000
3,036
Jun 11, 2026
30.9000
33.4000
29.1000
33.0500
33.0500
17,840
Jun 10, 2026
34.5000
36.8000
31.5000
32.5000
32.5000
6,724
Jun 9, 2026
33.0000
37.0000
31.0500
33.2500
33.2500
11,370
Jun 8, 2026
32.7000
35.7500
32.5000
33.8000
33.8000
13,982
Jun 5, 2026
34.4500
40.2500
31.0000
33.3500
33.3500
11,846
Jun 4, 2026
33.0000
39.4000
32.5000
33.5000
33.5000
8,992
Jun 3, 2026
38.8000
47.5000
32.5000
33.6500
33.6500
6,810
Jun 2, 2026
40.4500
45.6000
35.2500
40.0000
40.0000
4,734
Jun 1, 2026
48.0000
48.0000
38.8500
41.1000
41.1000
3,272
May 29, 2026
47.9500
48.5000
41.7000
44.8500
44.8500
3,708
May 28, 2026
52.0000
52.5000
45.5000
49.4500
49.4500
3,654
May 27, 2026
52.0000
57.0000
46.1000
49.5000
49.5000
6,528
May 26, 2026
46.9500
52.5000
43.0000
52.0000
52.0000
2,848
May 22, 2026
39.8000
50.0000
39.3000
50.0000
50.0000
13,178
May 21, 2026
39.5500
44.0500
39.5000
40.6000
40.6000
240
May 20, 2026
41.9500
43.8500
35.8000
40.2500
40.2500
5,672
May 19, 2026
42.0500
43.2500
37.5000
43.2500
43.2500
3,702
May 18, 2026
38.0000
43.2500
34.7500
42.0500
42.0500
3,000
May 15, 2026
31.5000
50.5000
30.5000
37.3000
37.3000
49,128
May 14, 2026
35.0000
36.0000
31.0000
34.1500
34.1500
4,088
May 13, 2026
33.4500
36.5000
31.5000
36.0000
36.0000
5,884
May 12, 2026
33.0000
38.2500
30.5500
34.5000
34.5000
6,348
May 11, 2026
29.5500
38.5500
29.0000
38.5500
38.5500
67,660
May 8, 2026
36.0000
39.9000
31.5000
34.0000
34.0000
3,476
May 7, 2026
35.3500
36.0000
31.0000
31.0000
31.0000
2,148
May 6, 2026
36.0000
36.0000
32.0000
32.1500
32.1500
4,532
May 5, 2026
35.9000
35.9000
32.5000
34.7000
34.7000
2,126
May 4, 2026
36.2000
37.5000
34.3500
34.7000
34.7000
124
May 1, 2026
34.0000
39.9000
32.9500
35.0000
35.0000
3,726
Apr 30, 2026
32.2500
35.4000
32.0000
33.3000
33.3000
284
Apr 29, 2026
33.5000
35.5000
32.3000
32.5000
32.5000
2,356
Apr 28, 2026
34.9000
35.1500
32.5500
34.9000
34.9000
2,292
Apr 27, 2026
34.5000
36.3000
33.5000
35.5000
35.5000
1,272
Apr 24, 2026
34.5000
38.3500
34.2500
36.6500
36.6500
1,340
Apr 23, 2026
38.1000
39.3000
33.5000
36.0000
36.0000
4,890
Apr 22, 2026
39.1000
42.0000
37.0000
38.9000
38.9000
3,588
Apr 21, 2026
45.0000
48.9000
39.0000
39.0000
39.0000
5,810
Apr 20, 2026
43.7000
55.0000
40.5000
41.9500
41.9500
2,996
Apr 17, 2026
50.5000
50.5000
43.2000
44.0000
44.0000
2,256
Apr 16, 2026
50.5000
51.0000
42.0000
51.0000
51.0000
3,158
Apr 15, 2026
44.2500
59.5000
44.2500
56.0000
56.0000
12,128
Apr 14, 2026
46.0000
46.5000
40.1000
45.5000
45.5000
1,736
Apr 13, 2026
38.9000
50.0000
30.5500
47.0000
47.0000
27,862
Apr 10, 2026
39.2500
39.2500
37.0500
38.0000
38.0000
19,902
Apr 9, 2026
39.5000
39.5000
37.0000
37.0500
37.0500
72
Apr 8, 2026
38.5500
40.9500
36.5500
36.5500
36.5500
150
Apr 7, 2026
37.0000
39.1000
36.5000
37.5000
37.5000
212
Apr 6, 2026
36.5000
37.5000
36.1000
36.2500
36.2500
220
Apr 2, 2026
37.0000
37.5000
36.0500
36.0500
36.0500
1,284
Apr 1, 2026
38.1500
41.9500
36.5500
36.5500
36.5500
2,466
Mar 31, 2026
40.2500
40.5000
36.5500
37.5500
37.5500
1,774
Mar 30, 2026
39.5000
41.8500
36.0000
37.8500
37.8500
1,802
Mar 27, 2026
41.0000
42.5000
38.5000
39.5000
39.5000
3,396
Mar 26, 2026
38.1500
48.0000
38.1500
38.1500
38.1500
2,970
Mar 25, 2026
40.0000
41.4500
38.1000
40.1500
40.1500
792
Mar 24, 2026
41.5000
48.9000
38.6500
38.6500
38.6500
964
Mar 23, 2026
40.0000
40.0000
39.0500
39.5000
39.5000
98
Mar 20, 2026
38.7000
40.5000
38.3500
38.3500
38.3500
52
Mar 19, 2026
37.4000
40.0000
37.4000
38.2000
38.2000
64
Mar 18, 2026
38.1000
43.1500
37.7500
38.1500
38.1500
1,456
Mar 17, 2026
41.0000
42.5500
38.9000
38.9000
38.9000
1,430
Mar 16, 2026
44.5000
44.5000
40.5000
40.5000
40.5000
1,296
Mar 13, 2026
47.5000
48.9500
43.5500
43.6000
43.6000
4,344
Mar 12, 2026
48.0000
50.8000
43.5500
49.9500
49.9500
4,276
Mar 11, 2026
53.0000
55.0000
45.0000
48.5000
48.5000
7,744
Mar 10, 2026
55.5000
56.0000
48.2500
53.0000
53.0000
4,428
Mar 9, 2026
52.0000
60.5000
47.5000
57.0000
57.0000
2,562
Mar 6, 2026
52.5000
54.0000
44.1000
54.0000
54.0000
2,090
Mar 5, 2026
50.5000
55.5000
43.1000
55.0000
55.0000
752
Mar 4, 2026
54.0000
55.0000
39.7500
52.5000
52.5000
9,006
Mar 3, 2026
51.5000
58.7500
49.0000
55.0000
55.0000
8,018
Mar 2, 2026
34.3500
52.0000
34.3500
51.5000
51.5000
59,566
Feb 27, 2026
34.5500
36.5000
32.0000
33.4500
33.4500
1,012
Feb 26, 2026
37.5000
38.2500
33.5000
34.6000
34.6000
926
Feb 25, 2026
36.5000
40.2500
35.0000
35.1500
35.1500
2,154
Feb 24, 2026
36.4500
36.4500
35.0000
35.0000
35.0000
96
Feb 23, 2026
38.5000
38.5000
34.9000
35.0000
35.0000
1,202
Feb 20, 2026
37.6000
41.7000
32.7500
37.2000
37.2000
3,758
Feb 19, 2026
41.5000
41.7000
37.4000
38.0000
38.0000
1,830
Feb 18, 2026
42.0000
44.5000
39.0500
39.9500
39.9500
2,580
Feb 17, 2026
40.8500
45.9000
38.0000
42.9500
42.9500
7,546
Feb 13, 2026
44.5000
44.5000
40.0000
40.7500
40.7500
4,596
Feb 12, 2026
42.5000
44.5000
39.0500
43.2500
43.2500
4,524
Feb 11, 2026
42.2000
45.1000
40.0500
40.0500
40.0500
1,690
Feb 10, 2026
43.0000
47.5000
41.0000
42.0000
42.0000
2,178
Feb 9, 2026
45.1000
46.2000
42.6500
43.2500
43.2500
1,762
Feb 6, 2026
49.0500
49.0500
43.7000
44.0000
44.0000
3,310
Feb 5, 2026
45.9500
48.5500
42.5500
44.8000
44.8000
3,584
Feb 4, 2026
49.5000
49.5000
43.5000
46.7500
46.7500
2,422
Feb 3, 2026
46.7000
50.0000
46.7000
47.1000
47.1000
354
Feb 2, 2026
50.0000
50.0000
46.7000
48.9000
48.9000
2,888
Jan 30, 2026
49.2500
51.0000
48.3500
50.0000
50.0000
736
Jan 29, 2026
48.0000
52.5500
45.9000
49.7500
49.7500
5,396
Jan 28, 2026
49.5000
49.5000
45.7000
45.7000
45.7000
1,062
Jan 27, 2026
49.5000
49.5000
46.4000
46.4000
46.4000
5,382
Jan 26, 2026
47.6500
47.7000
46.0000
46.4000
46.4000
680
Jan 23, 2026
46.3500
47.7500
45.3000
47.7500
47.7500
1,242
Jan 22, 2026
45.1000
47.0000
41.7500
46.4000
46.4000
2,598
Jan 21, 2026
47.2500
47.2500
44.6000
47.1000
47.1000
438
Jan 20, 2026
45.9000
47.2500
45.3500
47.2500
47.2500
236
Jan 16, 2026
48.7000
49.0000
45.5000
47.5000
47.5000
984
Jan 15, 2026
47.0500
48.7500
45.4000
48.7000
48.7000
434
Jan 14, 2026
48.0000
49.0000
45.1500
49.0000
49.0000
502
Jan 13, 2026
48.4000
49.1500
44.1000
46.9000
46.9000
1,610
Jan 12, 2026
54.0000
54.0000
45.0000
48.1500
48.1500
2,114
Jan 9, 2026
41.6000
54.0000
40.9000
53.0000
53.0000
8,006
Jan 8, 2026
43.8000
44.0000
40.0000
40.7500
40.7500
2,042
Jan 7, 2026
42.5000
44.0000
38.6000
42.3500
42.3500
2,518
Jan 6, 2026
43.2000
46.6500
42.2500
42.2500
42.2500
1,378
Jan 5, 2026
47.2500
49.5000
43.8000
43.8000
43.8000
1,398
Jan 2, 2026
45.0500
47.1000
43.5000
45.1500
45.1500
326
Dec 31, 2025
41.5000
46.0000
40.0000
45.0500
45.0500
3,160
Dec 30, 2025
46.6000
46.6500
40.1000
41.5000
41.5000
3,306
Dec 29, 2025
43.1500
45.6500
42.6500
45.6000
45.6000
406
Dec 26, 2025
43.6000
46.6500
43.1000
44.6500
44.6500
308
Dec 24, 2025
45.7000
48.8500
42.9000
44.2000
44.2000
3,726
Dec 23, 2025
42.6000
48.9000
42.6000
48.8500
48.8500
236
Dec 22, 2025
44.7000
47.5000
40.5000
47.4000
47.4000
4,724
Dec 19, 2025
46.5000
49.5000
43.1500
44.5000
44.5000
4,178
Dec 18, 2025
47.5000
51.0000
46.5000
47.5000
47.5000
1,820
Dec 17, 2025
48.8000
50.5000
46.0500
49.2500
49.2500
390
Dec 16, 2025
46.0000
51.5000
45.6000
50.5000
50.5000
676
Dec 15, 2025
52.5000
53.5000
45.0000
45.0000
45.0000
2,698
Dec 12, 2025
46.0000
58.5000
44.7000
54.2500
54.2500
2,844
Dec 11, 2025
46.5000
49.9500
44.5000
46.0000
46.0000
1,962
Dec 10, 2025
47.1500
53.0000
43.5500
50.0000
50.0000
1,158
Dec 9, 2025
54.0000
54.9500
49.5000
51.9500
51.9500
358
Dec 8, 2025
55.0000
55.0000
50.9000
52.7500
52.7500
128
Dec 5, 2025
49.0000
56.5000
49.0000
54.0000
54.0000
146
Dec 4, 2025
51.5000
53.0000
47.5000
49.3500
49.3500
594
Dec 3, 2025
57.5000
58.5000
49.0000
54.0000
54.0000
1,520
Dec 2, 2025
58.5000
60.0000
52.5000
59.0000
59.0000
2,002
Dec 1, 2025
45.4000
67.0000
44.6500
63.5000
63.5000
7,148
Nov 28, 2025
47.1500
49.0000
43.5000
47.0000
47.0000
2,730
Nov 26, 2025
46.6000
49.0000
40.5000
48.6000
48.6000
3,160
Nov 25, 2025
50.0000
50.0000
43.1000
46.5500
46.5500
1,772
Nov 24, 2025
48.0000
50.5000
48.0000
50.0000
50.0000
1,622
Nov 21, 2025
46.0000
54.5000
45.8500
50.0000
50.0000
2,016
Nov 20, 2025
42.5000
47.5000
42.5000
47.5000
47.5000
4,388
Nov 19, 2025
42.7000
47.2500
42.7000
44.6500
44.6500
2,312
Nov 18, 2025
47.2000
50.4500
40.5000
41.5000
41.5000
4,706
Nov 17, 2025
49.5000
52.0000
45.5000
49.0000
49.0000
1,452
Nov 14, 2025
53.5000
53.5000
46.0000
51.9500
51.9500
896
Nov 13, 2025
49.5000
51.5000
48.0000
50.5000
50.5000
1,398
Nov 12, 2025
50.0000
50.0000
47.0000
48.5000
48.5000
176
Nov 11, 2025
48.2500
48.5000
48.0000
48.5000
48.5000
210
Nov 10, 2025
47.5000
50.0000
46.8000
47.5000
47.5000
190
Nov 7, 2025
46.5000
47.5000
45.2500
47.5000
47.5000
140
