Zhibao Technology (ZBAO) Historical Stock Prices

Zhibao Technology Inc. (ZBAO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 9, 2025	54.00	54.95	49.50	51.95	51.95	358
Dec 8, 2025	55.00	55.00	50.90	52.75	52.75	128
Dec 5, 2025	49.00	56.50	49.00	54.00	54.00	146
Dec 4, 2025	51.50	53.00	47.50	49.35	49.35	594
Dec 3, 2025	57.50	58.50	49.00	54.00	54.00	1,520
Dec 2, 2025	58.50	60.00	52.50	59.00	59.00	2,002
Dec 1, 2025	45.40	67.00	44.65	63.50	63.50	7,148
Nov 28, 2025	47.15	49.00	43.50	47.00	47.00	2,730
Nov 26, 2025	46.60	49.00	40.50	48.60	48.60	3,160
Nov 25, 2025	50.00	50.00	43.10	46.55	46.55	1,772
Nov 24, 2025	48.00	50.50	48.00	50.00	50.00	1,622
Nov 21, 2025	46.00	54.50	45.85	50.00	50.00	2,016
Nov 20, 2025	42.50	47.50	42.50	47.50	47.50	4,388
Nov 19, 2025	42.70	47.25	42.70	44.65	44.65	2,312
Nov 18, 2025	47.20	50.45	40.50	41.50	41.50	4,706
Nov 17, 2025	49.50	52.00	45.50	49.00	49.00	1,452
Nov 14, 2025	53.50	53.50	46.00	51.95	51.95	896
Nov 13, 2025	49.50	51.50	48.00	50.50	50.50	1,398
Nov 12, 2025	50.00	50.00	47.00	48.50	48.50	176
Nov 11, 2025	48.25	48.50	48.00	48.50	48.50	210
Nov 10, 2025	47.50	50.00	46.80	47.50	47.50	190
Nov 7, 2025	46.50	47.50	45.25	47.50	47.50	140
Nov 6, 2025	47.50	47.50	45.85	47.50	47.50	42
Nov 5, 2025	47.75	50.00	46.50	47.50	47.50	244
Nov 4, 2025	45.50	50.50	45.50	50.00	50.00	142

Historical stock data.