Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zhibao Technolo (ZBAO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.75 0.75 0.725 0.7214 6,878
2nd Apr 2026 (Thu) 0.75 0.75 0.725 0.7214 6,878
1st Apr 2026 (Wed) 0.7706 0.7706 0.731 0.7313 4,332
31st Mar 2026 (Tue) 0.81 0.81 0.7325 0.751 1,662
30th Mar 2026 (Mon) 0.78 0.78 0.7201 0.757 2,401
27th Mar 2026 (Fri) 0.7821 0.8474 0.7709 0.79 1,955
26th Mar 2026 (Thu) 0.80 0.8893 0.763 0.763 11,987
25th Mar 2026 (Wed) 0.80 0.8153 0.78 0.803 6,335
24th Mar 2026 (Tue) 0.829 0.8478 0.7808 0.7733 5,595
23rd Mar 2026 (Mon) 0.7997 0.80 0.7996 0.7897 411
20th Mar 2026 (Fri) 0.809 0.81 0.7997 0.7667 3
19th Mar 2026 (Thu) 0.80 0.80 0.80 0.7636 2
18th Mar 2026 (Wed) 0.755 0.8022 0.755 0.7633 7,214
17th Mar 2026 (Tue) 0.835 0.835 0.78 0.7777 14,336
16th Mar 2026 (Mon) 0.886 0.886 0.82 0.8101 5,196
13th Mar 2026 (Fri) 0.9601 0.9601 0.8803 0.8716 12,020
12th Mar 2026 (Thu) 0.96 1.005 0.9265 0.9989 35,364
11th Mar 2026 (Wed) 1.10 1.10 0.9001 0.97 13,077
10th Mar 2026 (Tue) 1.12 1.12 0.996 1.06 5,293
9th Mar 2026 (Mon) 1.05 1.15 1.05 1.14 831
6th Mar 2026 (Fri) 1.05 1.08 0.8824 1.0799 205
5th Mar 2026 (Thu) 1.01 1.10 1.01 1.10 90
4th Mar 2026 (Wed) 1.07 1.09 0.8002 1.0499 17,427
3rd Mar 2026 (Tue) 1.07 1.16 0.983 1.10 2,096
2nd Mar 2026 (Mon) 0.7077 1.04 0.7077 1.03 203,557
27th Feb 2026 (Fri) 0.6671 0.6881 0.66 0.6693 2,318
26th Feb 2026 (Thu) 0.6949 0.71 0.68 0.6915 1,178
25th Feb 2026 (Wed) 0.715 0.715 0.7031 0.7031 0
24th Feb 2026 (Tue) 0.715 0.715 0.7001 0.7001 0
23rd Feb 2026 (Mon) 0.715 0.7292 0.70 0.7001 1,637
20th Feb 2026 (Fri) 0.7275 0.7776 0.68 0.744 17,506
19th Feb 2026 (Thu) 0.765 0.7854 0.7483 0.7597 1,331
18th Feb 2026 (Wed) 0.87 0.87 0.7901 0.7994 4,818
17th Feb 2026 (Tue) 0.80 0.878 0.7681 0.8587 44,925
16th Feb 2026 (Mon) 0.8899 0.8899 0.8101 0.8148 7,761
13th Feb 2026 (Fri) 0.8899 0.8899 0.8101 0.8148 7,761
12th Feb 2026 (Thu) 0.8114 0.8897 0.7818 0.8649 32,594
11th Feb 2026 (Wed) 0.85 0.85 0.8114 0.801 2,549
10th Feb 2026 (Tue) 0.8536 0.865 0.83 0.8398 12,023
9th Feb 2026 (Mon) 0.87 0.88 0.8534 0.8646 1,567
6th Feb 2026 (Fri) 0.8977 0.91 0.874 0.8804 7,722
FTSE 100 Latest
Value10,436.29
Change71.50