5 DAY PERFORMANCE
+5.02%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
+0.20%
YEAR-TO-DATE PERFORMANCE
-37.12%
1 YEAR PERFORMANCE
-61.29%
Zhibao Technology Inc. Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.03 | $0.99 (-4.16%) | $1.06 | $0.95 | 29.74 K | $31.18 M |
| 12/03/2025 | $1.15 | $1.08 (-6.09%) | $1.17 | $0.98 | 76.01 K | $34.11 M |
| 12/02/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.05 | 100.13 K | $37.27 M |
| 12/01/2025 | $0.91 | $1.27 (39.87%) | $1.34 | $0.89 | 357.41 K | $40.12 M |
| 11/28/2025 | $0.94 | $0.94 (-0.3%) | $0.98 | $0.87 | 136.50 K | $29.69 M |
| 11/26/2025 | $0.93 | $0.97 (4.29%) | $0.98 | $0.81 | 158.01 K | $30.70 M |
| 11/25/2025 | $1.00 | $0.93 (-6.95%) | $1.00 | $0.86 | 88.60 K | $29.39 M |
| 11/24/2025 | $0.96 | $1.00 (4.14%) | $1.01 | $0.96 | 81.10 K | $31.58 M |
| 11/21/2025 | $0.92 | $1.00 (8.7%) | $1.09 | $0.92 | 101.06 K | $31.59 M |
| 11/20/2025 | $0.85 | $0.95 (11.76%) | $0.95 | $0.85 | 219.40 K | $30.01 M |
| 11/19/2025 | $0.85 | $0.89 (4.64%) | $0.95 | $0.85 | 115.67 K | $28.22 M |
| 11/18/2025 | $0.94 | $0.83 (-12.11%) | $1.01 | $0.81 | 235.39 K | $26.22 M |
| 11/17/2025 | $0.99 | $0.98 (-1.01%) | $1.04 | $0.91 | 72.60 K | $30.96 M |
| 11/14/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.92 | 44.80 K | $32.85 M |
| 11/13/2025 | $0.99 | $1.01 (2.02%) | $1.03 | $0.96 | 69.90 K | $31.90 M |
| 11/12/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.94 | 8.80 K | $30.64 M |
| 11/11/2025 | $0.97 | $0.97 (0.48%) | $0.97 | $0.96 | 10.55 K | $30.64 M |
| 11/10/2025 | $0.95 | $0.95 (0%) | $1.00 | $0.94 | 9.52 K | $30.01 M |
| 11/07/2025 | $0.93 | $0.95 (2.15%) | $0.95 | $0.91 | 7.04 K | $30.01 M |
| 11/06/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.92 | 2.12 K | $30.01 M |
| 11/05/2025 | $0.96 | $0.95 (-0.52%) | $1.00 | $0.93 | 12.20 K | $30.01 M |
| 11/04/2025 | $0.91 | $1.00 (9.89%) | $1.01 | $0.91 | 7.10 K | $31.59 M |
| 11/03/2025 | $0.98 | $1.01 (3.54%) | $1.01 | $0.90 | 5.84 K | $31.90 M |
| 10/31/2025 | $0.98 | $0.98 (-0.46%) | $1.01 | $0.91 | 4.43 K | $30.81 M |
| 10/30/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.95 | 30.63 K | $31.59 M |
| 10/29/2025 | $0.98 | $0.99 (1.54%) | $1.00 | $0.98 | 2.10 K | $31.27 M |
| 10/28/2025 | $0.97 | $0.99 (2.19%) | $1.02 | $0.97 | 6.13 K | $31.31 M |
| 10/27/2025 | $0.95 | $0.96 (0.57%) | $1.00 | $0.95 | 5.30 K | $30.19 M |
| 10/24/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.98 | 4.80 K | $31.90 M |
| 10/23/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.95 | 24.32 K | $31.59 M |
| 10/22/2025 | $1.01 | $0.98 (-2.97%) | $1.01 | $0.96 | 4.45 K | $30.96 M |
| 10/21/2025 | $1.00 | $0.99 (-1.05%) | $1.01 | $0.98 | 10.49 K | $31.26 M |
| 10/20/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.97 | 8.85 K | $31.59 M |
| 10/17/2025 | $1.07 | $0.97 (-9.35%) | $1.07 | $0.95 | 26.44 K | $30.64 M |
| 10/16/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.00 | 6.50 K | $33.17 M |
| 10/15/2025 | $0.96 | $1.05 (9.38%) | $1.05 | $0.96 | 7.97 K | $33.17 M |
| 10/14/2025 | $0.98 | $1.00 (2.36%) | $1.00 | $0.94 | 20.92 K | $31.56 M |
| 10/13/2025 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.96 | 28.34 K | $30.64 M |
| 10/10/2025 | $0.97 | $0.99 (2.06%) | $0.99 | $0.94 | 11.43 K | $31.27 M |
| 10/09/2025 | $0.96 | $0.97 (0.99%) | $0.99 | $0.90 | 17.90 K | $30.62 M |
| 10/08/2025 | $1.10 | $0.96 (-13.05%) | $1.10 | $0.90 | 92.41 K | $30.21 M |
| 10/07/2025 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.08 | 2.70 K | $34.11 M |
| 10/06/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 5.30 K | $34.11 M |
| 10/03/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.04 | 12.80 K | $34.75 M |
| 10/02/2025 | $1.05 | $1.08 (2.86%) | $1.10 | $1.04 | 5.80 K | $34.11 M |
| 10/01/2025 | $1.00 | $1.06 (6%) | $1.07 | $1.00 | 11.71 K | $33.48 M |
| 09/30/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.96 | 9.60 K | $31.59 M |
| 09/29/2025 | $1.01 | $1.04 (2.97%) | $1.04 | $1.01 | 8.07 K | $32.85 M |
| 09/26/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 11.30 K | $32.53 M |
| 09/25/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $0.98 | 16.01 K | $32.22 M |
| 09/24/2025 | $1.06 | $1.01 (-4.72%) | $1.08 | $1.01 | 21.70 K | $31.90 M |
| 09/23/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.06 | 3.11 K | $34.43 M |
| 09/22/2025 | $1.07 | $1.09 (1.87%) | $1.09 | $1.06 | 4.90 K | $34.43 M |
| 09/19/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.06 | 3.40 K | $34.43 M |
| 09/18/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 3.92 K | $34.11 M |
| 09/17/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.00 | 58.01 K | $34.11 M |
| 09/16/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.00 | 8.35 K | $34.43 M |
| 09/15/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.00 | 14.36 K | $33.80 M |
| 09/12/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.04 | 8.28 K | $33.80 M |
| 09/11/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.05 | 17.04 K | $34.11 M |
| 09/10/2025 | $1.08 | $1.06 (-1.85%) | $1.12 | $1.03 | 30.43 K | $33.48 M |
| 09/09/2025 | $1.00 | $1.09 (9%) | $1.23 | $0.97 | 120.70 K | $34.43 M |
| 09/08/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.00 | 352.30 K | $32.85 M |
| 09/05/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.01 | 4.95 K | $32.22 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.
