Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.9810	0.9810	0.8740	0.8804	165,488	-0.02(-1.78%)
Feb 05, 2026	0.9190	0.9705	0.8511	0.8964	179,154	-0.04(-4.08%)
Feb 04, 2026	0.9900	0.9900	0.8699	0.9345	121,145	-0.01(-0.76%)
Feb 03, 2026	0.9340	1.000	0.9340	0.9417	17,727	-0.04(-3.74%)
Feb 02, 2026	1.000	1.000	0.9340	0.9783	144,368	-0.02(-2.17%)
Jan 30, 2026	0.9851	1.020	0.9674	1.000	36,759	+0.01(+0.50%)
Jan 29, 2026	0.9599	1.051	0.9180	0.9950	268,980	+0.08(+8.86%)
Jan 28, 2026	0.9899	0.9900	0.9140	0.9140	53,137	-0.01(-1.54%)
Jan 27, 2026	0.9900	0.9900	0.9282	0.9283	269,121	+0.00(+0.01%)
Jan 26, 2026	0.9532	0.9540	0.9200	0.9282	34,003	-0.03(-2.80%)
Jan 23, 2026	0.9265	0.9550	0.9060	0.9549	62,079	+0.03(+2.90%)
Jan 22, 2026	0.9020	0.9400	0.8353	0.9280	129,947	-0.01(-1.47%)
Jan 21, 2026	0.9450	0.9450	0.8920	0.9418	21,878	-0.00(-0.34%)
Jan 20, 2026	0.9184	0.9450	0.9070	0.9450	11,832	-0.01(-0.53%)
Jan 16, 2026	0.9700	0.9800	0.9100	0.9500	49,188	-0.02(-2.46%)
Jan 15, 2026	0.9400	0.9750	0.9080	0.9740	21,677	-0.01(-0.60%)
Jan 14, 2026	0.9600	0.9800	0.9030	0.9799	25,122	+0.04(+4.52%)
Jan 13, 2026	0.9682	0.9832	0.8820	0.9375	80,504	-0.03(-2.63%)
Jan 12, 2026	1.080	1.080	0.9000	0.9628	104,605	-0.10(-9.17%)
Jan 09, 2026	0.8300	1.080	0.8176	1.060	400,290	+0.24(+30.01%)
Jan 08, 2026	0.8764	0.8800	0.8000	0.8153	102,140	-0.03(-3.78%)
Jan 07, 2026	0.8500	0.8800	0.7720	0.8473	125,876	+0.00(+0.27%)
Jan 06, 2026	0.8640	0.9330	0.8450	0.8450	68,889	-0.03(-3.54%)
Jan 05, 2026	0.9451	0.9900	0.8760	0.8760	69,903	-0.03(-3.02%)
Jan 02, 2026	0.9011	0.9420	0.8700	0.9033	16,281	+0.00(+0.24%)
Dec 31, 2025	0.8300	0.9200	0.8000	0.9011	157,970	+0.07(+8.57%)
Dec 30, 2025	0.9316	0.9332	0.8021	0.8300	165,301	-0.08(-8.99%)
Dec 29, 2025	0.8626	0.9130	0.8532	0.9120	20,274	+0.02(+2.13%)
Dec 26, 2025	0.8720	0.9325	0.8620	0.8930	15,406	+0.01(+1.05%)
Dec 24, 2025	0.9138	0.9766	0.8579	0.8837	186,250	-0.09(-9.59%)
Dec 23, 2025	0.8516	0.9780	0.8516	0.9774	11,788	+0.03(+3.11%)
Dec 22, 2025	0.8935	0.9500	0.8100	0.9479	236,174	+0.06(+6.51%)
Dec 19, 2025	0.9300	0.9900	0.8630	0.8900	208,878	-0.06(-6.32%)
Dec 18, 2025	0.9500	1.020	0.9300	0.9500	90,986	-0.04(-3.55%)
Dec 17, 2025	0.9760	1.010	0.9210	0.9850	19,524	-0.02(-2.46%)
Dec 16, 2025	0.9200	1.030	0.9122	1.010	33,821	+0.11(+12.18%)
Dec 15, 2025	1.050	1.070	0.9000	0.9002	134,888	-0.18(-17.03%)
Dec 12, 2025	0.9200	1.170	0.8936	1.085	142,152	+0.16(+17.93%)
Dec 11, 2025	0.9303	0.9991	0.8901	0.9200	98,145	-0.08(-8.00%)
Dec 10, 2025	0.9430	1.060	0.8710	1.000	57,861	-0.04(-3.75%)
Dec 09, 2025	1.080	1.099	0.9902	1.039	17,935	-0.02(-1.52%)
Dec 08, 2025	1.100	1.100	1.018	1.055	6,408	-0.03(-2.31%)
Dec 05, 2025	0.9800	1.130	0.9800	1.080	7,316	+0.09(+9.40%)
Dec 04, 2025	1.030	1.060	0.9500	0.9872	29,743	-0.09(-8.59%)
Dec 03, 2025	1.150	1.170	0.9800	1.080	76,014	-0.10(-8.47%)
Dec 02, 2025	1.170	1.200	1.050	1.180	100,129	-0.09(-7.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Zhibao Technology Inc. - Class A Ordinary Shares (NQ:ZBAO)

Historical Prices

Starting at $3.75/week.

Subscribe Today