Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.200 -0.050 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2025 1.540 1.540 1.250 1.250 55,713 -0.18(-12.59%)
Feb 14, 2025 1.370 1.480 1.300 1.430 14,680 +0.02(+1.42%)
Feb 13, 2025 1.430 1.450 1.350 1.410 16,942 -0.02(-1.40%)
Feb 12, 2025 1.450 1.460 1.370 1.430 13,659 -0.03(-2.05%)
Feb 11, 2025 1.480 1.480 1.440 1.460 11,360 -0.05(-3.31%)
Feb 10, 2025 1.460 1.510 1.407 1.510 15,082 +0.04(+2.73%)
Feb 07, 2025 1.540 1.540 1.410 1.470 8,273 +0.02(+1.37%)
Feb 06, 2025 1.510 1.510 1.411 1.450 17,609 -0.06(-3.97%)
Feb 05, 2025 1.570 1.570 1.440 1.510 82,714 -0.05(-3.51%)
Feb 04, 2025 1.580 1.640 1.440 1.565 67,870 +0.02(+0.98%)
Feb 03, 2025 1.626 1.626 1.430 1.550 49,187 -0.02(-1.29%)
Jan 31, 2025 1.500 1.640 1.495 1.570 11,945 -0.01(-0.63%)
Jan 30, 2025 1.621 1.640 1.580 1.580 18,016 -0.02(-1.26%)
Jan 29, 2025 1.550 1.610 1.500 1.600 35,266 +0.06(+3.90%)
Jan 28, 2025 1.240 1.560 1.240 1.540 45,749 +0.19(+14.07%)
Jan 27, 2025 1.430 1.630 1.210 1.350 35,122 -0.15(-9.70%)
Jan 24, 2025 1.480 1.550 1.466 1.495 11,104 +0.04(+2.40%)
Jan 23, 2025 1.480 1.489 1.450 1.460 4,585 -0.03(-2.01%)
Jan 22, 2025 1.510 1.509 1.400 1.490 6,473 -0.01(-0.67%)
Jan 21, 2025 1.470 1.500 1.401 1.500 7,489 -0.01(-0.66%)
Jan 17, 2025 1.530 1.530 1.390 1.510 19,434 +0.03(+2.03%)
Jan 16, 2025 1.520 1.520 1.450 1.480 13,143 +0.01(+0.68%)
Jan 15, 2025 1.560 1.560 1.400 1.470 10,003 -0.04(-2.65%)
Jan 14, 2025 1.520 1.550 1.387 1.510 18,810 +0.03(+2.03%)
Jan 13, 2025 1.588 1.588 1.420 1.480 24,890 -0.06(-3.90%)
Jan 10, 2025 1.520 1.540 1.425 1.540 21,253 +0.01(+0.65%)
Jan 08, 2025 1.490 1.630 1.458 1.530 24,266 +0.03(+2.00%)
Jan 07, 2025 1.620 1.620 1.480 1.500 54,448 -0.09(-5.96%)
Jan 06, 2025 1.650 1.650 1.545 1.595 36,457 -0.03(-2.15%)
Jan 03, 2025 1.630 1.630 1.500 1.630 38,429 +0.03(+1.87%)
Jan 02, 2025 1.720 1.718 1.450 1.600 29,966 +0.03(+1.91%)
Dec 31, 2024 1.570 0 -0.18(-10.29%)
Dec 30, 2024 1.780 1.822 1.570 1.750 125,983 -0.01(-0.57%)
Dec 27, 2024 1.730 1.810 1.560 1.760 27,988 +0.05(+2.92%)
Dec 26, 2024 1.880 1.880 1.670 1.710 53,958 -0.11(-6.04%)
Dec 24, 2024 1.950 1.950 1.800 1.820 42,348 -0.14(-7.14%)
Dec 23, 2024 2.000 2.000 1.740 1.960 50,281 +0.07(+3.70%)
Dec 20, 2024 1.850 1.890 1.690 1.890 65,717 -0.03(-1.56%)
Dec 19, 2024 1.790 1.940 1.690 1.920 39,060 -0.01(-0.52%)
Dec 18, 2024 1.800 1.980 1.800 1.930 38,195 -0.02(-1.03%)
Dec 17, 2024 2.100 2.200 1.580 1.950 147,607 -0.21(-9.72%)
Dec 16, 2024 2.280 2.490 2.080 2.160 82,056 -0.09(-4.00%)
Dec 13, 2024 2.420 2.440 2.250 2.250 59,827 -0.28(-11.07%)
Dec 12, 2024 2.390 2.590 2.320 2.530 50,482 +0.07(+2.85%)
Dec 11, 2024 2.210 2.490 2.050 2.460 137,033 +0.26(+11.82%)
Dec 10, 2024 2.410 2.500 2.200 2.200 107,467 -0.47(-17.60%)
Dec 09, 2024 2.450 2.730 2.290 2.670 419,532 -0.12(-4.30%)
Dec 06, 2024 3.990 4.270 2.550 2.790 10,743,488 +0.24(+9.41%)
Dec 05, 2024 2.470 2.620 2.180 2.550 2,178,080 +0.07(+2.82%)
Dec 04, 2024 2.460 2.756 2.080 2.480 5,815 -0.12(-4.62%)
Dec 03, 2024 2.680 2.800 2.420 2.600 8,212 -0.08(-2.99%)
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 following
Privacy Policy and Terms and Conditions.