Zhibao Technology (ZBAO) Historical Stock Prices

Zhibao Technology Inc. (ZBAO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	34.50	36.80	31.50	32.50	32.50	6,724
Jun 9, 2026	33.00	37.00	31.05	33.25	33.25	11,370
Jun 8, 2026	32.70	35.75	32.50	33.80	33.80	13,982
Jun 5, 2026	34.45	40.25	31.00	33.35	33.35	11,846
Jun 4, 2026	33.00	39.40	32.50	33.50	33.50	8,992
Jun 3, 2026	38.80	47.50	32.50	33.65	33.65	6,810
Jun 2, 2026	40.45	45.60	35.25	40.00	40.00	4,734
Jun 1, 2026	48.00	48.00	38.85	41.10	41.10	3,272
May 29, 2026	47.95	48.50	41.70	44.85	44.85	3,708
May 28, 2026	52.00	52.50	45.50	49.45	49.45	3,654
May 27, 2026	52.00	57.00	46.10	49.50	49.50	6,528
May 26, 2026	46.95	52.50	43.00	52.00	52.00	2,848
May 22, 2026	39.80	50.00	39.30	50.00	50.00	13,178
May 21, 2026	39.55	44.05	39.50	40.60	40.60	240
May 20, 2026	41.95	43.85	35.80	40.25	40.25	5,672
May 19, 2026	42.05	43.25	37.50	43.25	43.25	3,702
May 18, 2026	38.00	43.25	34.75	42.05	42.05	3,000
May 15, 2026	31.50	50.50	30.50	37.30	37.30	49,128
May 14, 2026	35.00	36.00	31.00	34.15	34.15	4,088
May 13, 2026	33.45	36.50	31.50	36.00	36.00	5,884
May 12, 2026	33.00	38.25	30.55	34.50	34.50	6,348
May 11, 2026	29.55	38.55	29.00	38.55	38.55	67,660
May 8, 2026	36.00	39.90	31.50	34.00	34.00	3,476
May 7, 2026	35.35	36.00	31.00	31.00	31.00	2,148
May 6, 2026	36.00	36.00	32.00	32.15	32.15	4,532

Historical stock data.