Zhibao Technology (ZBAO) Historical Stock Prices

Zhibao Technology Inc. (ZBAO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	0.26	0.26	0.25	0.26	0.26	111,400
Oct 30, 2026	0.29	0.30	0.25	0.26	0.26	273,800
Oct 29, 2026	0.31	0.34	0.29	0.29	0.29	175,900
Oct 28, 2026	0.32	0.33	0.31	0.32	0.32	153,200
Oct 27, 2026	0.32	0.35	0.30	0.33	0.33	176,400
Oct 26, 2026	0.44	0.46	0.31	0.33	0.33	540,600
Oct 23, 2026	0.44	0.45	0.39	0.42	0.42	273,800
Oct 22, 2026	0.47	0.50	0.42	0.44	0.44	445,200
Oct 21, 2026	0.49	0.52	0.48	0.49	0.49	542,600
Oct 20, 2026	0.51	0.58	0.50	0.53	0.53	533,900
Oct 19, 2026	0.60	0.60	0.50	0.53	0.53	360,700
Oct 16, 2026	0.88	0.88	0.56	0.63	0.63	1,157,500
Oct 15, 2026	0.77	1.09	0.62	0.95	0.95	5,112,000
Oct 14, 2026	1.62	1.65	0.95	1.02	1.02	1,935,800
Oct 13, 2026	2.08	2.13	1.31	1.89	1.89	307,000
Oct 12, 2026	2.61	3.05	2.19	2.40	2.40	381,500
Oct 9, 2026	2.65	2.85	2.20	2.85	2.85	4,163,452
Oct 8, 2026	4.25	4.25	2.75	2.95	2.95	514,764
Oct 7, 2026	4.65	4.65	3.85	4.10	4.10	35,856
Oct 6, 2026	4.40	4.55	4.15	4.35	4.35	26,020
Oct 5, 2026	4.65	4.65	4.25	4.45	4.45	35,738
Oct 2, 2026	4.85	5.05	4.70	4.80	4.80	61,388
Oct 1, 2026	4.45	5.55	4.15	5.40	5.40	144,944
Sep 30, 2026	3.90	5.10	3.80	5.00	5.00	1,490,840
Sep 29, 2026	4.00	4.15	3.80	4.00	4.00	43,374

Historical stock data.