Zhibao Technology (ZBAO) Historical Stock Prices

Zhibao Technology Inc. (ZBAO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	35.90	35.90	32.50	34.70	34.70	2,126
May 4, 2026	36.20	37.50	34.35	34.70	34.70	124
May 1, 2026	34.00	39.90	32.95	35.00	35.00	3,726
Apr 30, 2026	32.25	35.40	32.00	33.30	33.30	284
Apr 29, 2026	33.50	35.50	32.30	32.50	32.50	2,356
Apr 28, 2026	34.90	35.15	32.55	34.90	34.90	2,292
Apr 27, 2026	34.50	36.30	33.50	35.50	35.50	1,272
Apr 24, 2026	34.50	38.35	34.25	36.65	36.65	1,340
Apr 23, 2026	38.10	39.30	33.50	36.00	36.00	4,890
Apr 22, 2026	39.10	42.00	37.00	38.90	38.90	3,588
Apr 21, 2026	45.00	48.90	39.00	39.00	39.00	5,810
Apr 20, 2026	43.70	55.00	40.50	41.95	41.95	2,996
Apr 17, 2026	50.50	50.50	43.20	44.00	44.00	2,256
Apr 16, 2026	50.50	51.00	42.00	51.00	51.00	3,158
Apr 15, 2026	44.25	59.50	44.25	56.00	56.00	12,128
Apr 14, 2026	46.00	46.50	40.10	45.50	45.50	1,736
Apr 13, 2026	38.90	50.00	30.55	47.00	47.00	27,862
Apr 10, 2026	39.25	39.25	37.05	38.00	38.00	19,902
Apr 9, 2026	39.50	39.50	37.00	37.05	37.05	72
Apr 8, 2026	38.55	40.95	36.55	36.55	36.55	150
Apr 7, 2026	37.00	39.10	36.50	37.50	37.50	212
Apr 6, 2026	36.50	37.50	36.10	36.25	36.25	220
Apr 2, 2026	37.00	37.50	36.05	36.05	36.05	1,284
Apr 1, 2026	38.15	41.95	36.55	36.55	36.55	2,466
Mar 31, 2026	40.25	40.50	36.55	37.55	37.55	1,774

Historical stock data.