Free Trial

Zhibao Technology (ZBAO) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free ZBAO Stock Alerts
$3.65
-0.09 (-2.41%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsSocial Media

Zhibao Technology Stock Price Performance

5 Day
Performance
-4.95%
1 Month
Performance
+3.69%
Receive ZBAO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zhibao Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

ZBAO Stock Chart for Thursday, May, 16, 2024

ZBAO Chart by TradingView

Zhibao Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$3.74$3.65
-2.41%		$3.89$3.646,851 shs$115.81 million
05/14/2024$3.75$3.74
-0.27%		$3.91$3.655,113 shs$118.67 million
05/13/2024$3.84$3.75
-2.34%		$3.93$3.706,455 shs$118.99 million
05/10/2024$4.08$3.90
-4.41%		$4.19$3.708,821 shs$123.75 million
05/09/2024$3.89$4.08
+4.88%		$4.25$3.9346,931 shs$129.46 million
05/08/2024$3.55$3.89
+9.58%		$3.89$3.5723,909 shs$123.43 million
05/07/2024$3.51$3.55
+1.14%		$3.60$3.4611,664 shs$112.64 million
05/06/2024$3.60$3.51
-2.50%		$3.66$3.413,354 shs$111.37 million
05/03/2024$3.31$3.60
+8.76%		$3.70$3.333,896 shs$114.23 million
05/02/2024$3.58$3.31
-7.54%		$3.73$3.2715,513 shs$105.03 million
05/01/2024$3.50$3.58
+2.29%		$3.79$3.503,292 shs$113.59 million
04/30/2024$3.56$3.50
-1.69%		$3.66$3.4823,149 shs$111.04 million
04/29/2024$3.52$3.56
+1.02%		$3.69$3.5134,621 shs$112.96 million
04/26/2024$3.54$3.52
-0.56%		$3.60$3.517,886 shs$111.67 million
04/25/2024$3.51$3.54
+0.85%		$3.60$3.4025,756 shs$112.32 million
04/24/2024$3.48$3.51
+0.86%		$3.61$3.4517,367 shs$111.37 million
04/23/2024$3.51$3.48
-0.85%		$3.61$3.477,635 shs$110.42 million
04/22/2024$3.48$3.51
+0.86%		$3.60$3.418,111 shs$111.37 million
04/19/2024$3.28$3.48
+6.10%		$3.61$3.2433,721 shs$110.42 million
04/18/2024$3.57$3.28
-8.12%		$3.61$3.2413,816 shs$104.07 million
04/17/2024$3.52$3.57
+1.42%		$3.62$3.3015,042 shs$113.28 million
04/16/2024$3.46$3.52
+1.73%		$3.62$3.432,452 shs$111.69 million
04/15/2024$3.41$3.46
+1.47%		$3.62$3.2950,714 shs$109.79 million
04/12/2024$3.38$3.41
+0.89%		$3.61$3.3131,282 shs$0.00
04/11/2024$3.26$3.38
+3.68%		$3.62$3.2857,654 shs$0.00
04/10/2024$3.56$3.26
-8.43%		$3.49$3.0151,162 shs$0.00
04/09/2024$3.61$3.56
-1.39%		$3.70$3.3212,206 shs$0.00
04/08/2024$3.40$3.61
+6.18%		$3.75$3.4637,376 shs$0.00
04/05/2024$3.57$3.40
-4.76%		$3.97$3.4046,644 shs$0.00
04/04/2024$3.30$3.57
+8.18%		$3.82$3.4067,162 shs$0.00
04/03/2024$3.70$3.30
-10.81%		$3.60$3.00107,209 shs$0.00
04/02/2024N/A$3.70$4.00$3.00752,714 shs$0.00

Related Companies:
This page (NASDAQ:ZBAO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Amazon's betting big on this unknown AI company
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News