Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)
1.5500
-0.0300 (-1.90%)
Zhibao Technology Inc. is a technology-driven company that focuses on developing innovative software solutions and advanced hardware products aimed at enhancing efficiency and productivity across various industries
The company's offerings include cutting-edge applications for data analytics, artificial intelligence, and machine learning, crafted to meet the evolving needs of its diverse clientele. By leveraging state-of-the-art technology and a commitment to research and development, Zhibao Technology aims to empower businesses with the tools necessary for navigating the complexities of the modern digital landscape, ultimately driving growth and operational excellence.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.62 | 1.64 | 1.58 | 1.58 | 18,016 | 1.58 |
| 1/29/2025 | 1.55 | 1.61 | 1.50 | 1.60 | 35,266 | 1.60 |
| 1/28/2025 | 1.24 | 1.56 | 1.24 | 1.54 | 45,749 | 1.54 |
| 1/27/2025 | 1.43 | 1.63 | 1.21 | 1.35 | 35,122 | 1.35 |
| 1/24/2025 | 1.48 | 1.55 | 1.47 | 1.50 | 11,104 | 1.50 |
| 1/23/2025 | 1.48 | 1.49 | 1.45 | 1.46 | 4,585 | 1.46 |
| 1/22/2025 | 1.51 | 1.51 | 1.40 | 1.49 | 6,473 | 1.49 |
| 1/21/2025 | 1.47 | 1.50 | 1.40 | 1.50 | 7,489 | 1.50 |
| 1/17/2025 | 1.53 | 1.53 | 1.39 | 1.51 | 19,434 | 1.51 |
| 1/16/2025 | 1.52 | 1.52 | 1.45 | 1.48 | 13,143 | 1.48 |
| 1/15/2025 | 1.56 | 1.56 | 1.40 | 1.47 | 10,003 | 1.47 |
| 1/14/2025 | 1.52 | 1.55 | 1.39 | 1.51 | 18,810 | 1.51 |
| 1/13/2025 | 1.59 | 1.59 | 1.42 | 1.48 | 24,890 | 1.48 |
| 1/10/2025 | 1.52 | 1.54 | 1.43 | 1.54 | 21,253 | 1.54 |
| 1/08/2025 | 1.49 | 1.63 | 1.46 | 1.53 | 24,266 | 1.53 |
| 1/07/2025 | 1.62 | 1.62 | 1.48 | 1.50 | 54,448 | 1.50 |
| 1/06/2025 | 1.65 | 1.65 | 1.54 | 1.59 | 36,457 | 1.59 |
| 1/03/2025 | 1.63 | 1.63 | 1.50 | 1.63 | 38,429 | 1.63 |
| 1/02/2025 | 1.72 | 1.72 | 1.45 | 1.60 | 29,966 | 1.60 |
| 12/31/2024 | 1.75 | 0.00 | 1.75 | 1.57 | 0 | 1.57 |
| 12/30/2024 | 1.78 | 1.82 | 1.57 | 1.75 | 125,983 | 1.75 |
| 12/27/2024 | 1.73 | 1.81 | 1.56 | 1.76 | 27,988 | 1.76 |
| 12/26/2024 | 1.88 | 1.88 | 1.67 | 1.71 | 53,958 | 1.71 |
| 12/24/2024 | 1.95 | 1.95 | 1.80 | 1.82 | 42,348 | 1.82 |
| 12/23/2024 | 2.00 | 2.00 | 1.74 | 1.96 | 50,281 | 1.96 |
| 12/20/2024 | 1.85 | 1.89 | 1.69 | 1.89 | 65,717 | 1.89 |
| 12/19/2024 | 1.79 | 1.94 | 1.69 | 1.90 | 37,614 | 1.90 |
| 12/18/2024 | 1.80 | 1.98 | 1.80 | 1.93 | 38,195 | 1.93 |
| 12/17/2024 | 2.10 | 2.20 | 1.58 | 1.95 | 147,607 | 1.95 |
| 12/16/2024 | 2.28 | 2.49 | 2.08 | 2.16 | 82,056 | 2.16 |
| 12/13/2024 | 2.42 | 2.44 | 2.25 | 2.25 | 59,827 | 2.25 |
| 12/12/2024 | 2.39 | 2.59 | 2.32 | 2.53 | 50,482 | 2.53 |
| 12/11/2024 | 2.21 | 2.49 | 2.05 | 2.46 | 137,033 | 2.46 |
| 12/10/2024 | 2.41 | 2.50 | 2.20 | 2.20 | 107,467 | 2.20 |
| 12/09/2024 | 2.45 | 2.73 | 2.29 | 2.67 | 419,532 | 2.67 |
| 12/06/2024 | 3.99 | 4.27 | 2.55 | 2.79 | 10,743,488 | 2.79 |
| 12/05/2024 | 2.47 | 2.62 | 2.18 | 2.55 | 2,177,930 | 2.55 |
| 12/04/2024 | 2.46 | 2.76 | 2.08 | 2.48 | 5,815 | 2.48 |
| 12/03/2024 | 2.68 | 2.80 | 2.42 | 2.60 | 8,212 | 2.60 |
| 12/02/2024 | 2.80 | 2.80 | 2.68 | 2.68 | 6,774 | 2.68 |
| 11/29/2024 | 2.83 | 2.86 | 2.83 | 2.85 | 3,754 | 2.85 |
| 11/27/2024 | 2.88 | 2.88 | 2.83 | 2.84 | 4,390 | 2.84 |
| 11/26/2024 | 2.69 | 2.95 | 2.66 | 2.80 | 7,215 | 2.80 |
| 11/25/2024 | 3.02 | 3.02 | 2.55 | 2.68 | 9,648 | 2.68 |
| 11/22/2024 | 2.80 | 3.00 | 2.57 | 3.00 | 10,521 | 3.00 |
| 11/21/2024 | 2.99 | 3.00 | 2.35 | 2.67 | 23,478 | 2.67 |
| 11/20/2024 | 3.00 | 3.20 | 2.82 | 2.82 | 12,038 | 2.82 |
| 11/19/2024 | 3.46 | 3.46 | 3.08 | 3.08 | 19,056 | 3.08 |
| 11/18/2024 | 3.40 | 3.43 | 3.00 | 3.21 | 14,812 | 3.21 |
| 11/15/2024 | 3.40 | 3.40 | 3.35 | 3.35 | 799 | 3.35 |
| 11/14/2024 | 3.50 | 3.50 | 3.45 | 3.47 | 1,291 | 3.47 |
| 11/13/2024 | 3.50 | 3.50 | 3.42 | 3.45 | 927 | 3.45 |
| 11/12/2024 | 3.50 | 3.60 | 3.15 | 3.60 | 3,265 | 3.60 |
| 11/11/2024 | 3.64 | 3.66 | 3.60 | 3.65 | 1,903 | 3.65 |
| 11/08/2024 | 3.66 | 3.66 | 3.41 | 3.66 | 1,636 | 3.66 |
| 11/07/2024 | 3.50 | 3.60 | 3.50 | 3.60 | 1,713 | 3.60 |
| 11/06/2024 | 3.60 | 3.67 | 3.35 | 3.67 | 1,923 | 3.67 |
| 11/05/2024 | 3.50 | 3.68 | 3.47 | 3.68 | 3,229 | 3.68 |
| 11/04/2024 | 3.30 | 3.64 | 3.30 | 3.50 | 2,071 | 3.50 |
| 11/01/2024 | 3.49 | 3.50 | 3.48 | 3.50 | 4,356 | 3.50 |
| 10/31/2024 | 3.24 | 3.50 | 3.18 | 3.45 | 5,279 | 3.45 |