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
6th Feb 2026 (Fri) 0.8977 0.91 0.874 0.8804 7,722
5th Feb 2026 (Thu) 0.919 0.962 0.8573 0.8964 14,501
4th Feb 2026 (Wed) 0.99 0.99 0.875 0.9345 5,328
3rd Feb 2026 (Tue) 0.9789 0.9791 0.96 0.9417 654
2nd Feb 2026 (Mon) 0.962 1.00 0.96 0.9783 4,411
30th Jan 2026 (Fri) 0.9767 1.02 0.975 1.00 1,000
29th Jan 2026 (Thu) 0.9575 1.05 0.9557 0.995 2,547
28th Jan 2026 (Wed) 0.9877 0.99 0.95 0.9283 1,000
27th Jan 2026 (Tue) 0.985 0.99 0.9288 0.9283 35,219
26th Jan 2026 (Mon) 0.943 0.9533 0.943 0.9282 1,500
23rd Jan 2026 (Fri) 0.932 0.942 0.932 0.9549 4,423
22nd Jan 2026 (Thu) 0.902 0.9381 0.8478 0.928 7,213
21st Jan 2026 (Wed) 0.9052 0.9235 0.9048 0.9418 1,913
20th Jan 2026 (Tue) 0.912 0.9313 0.912 0.945 200
19th Jan 2026 (Mon) 0.9793 0.9797 0.912 0.95 1,411
16th Jan 2026 (Fri) 0.9793 0.9797 0.912 0.95 1,411
15th Jan 2026 (Thu) 0.9081 0.974 0.9081 0.974 700
14th Jan 2026 (Wed) 0.903 0.945 0.903 0.9799 519
13th Jan 2026 (Tue) 0.9312 0.9312 0.916 0.9628 1,720
12th Jan 2026 (Mon) 1.06 1.06 0.90 0.9628 1,966
9th Jan 2026 (Fri) 0.8176 1.08 0.8176 1.06 11,422
8th Jan 2026 (Thu) 0.84 0.85 0.82 0.8153 5,200
7th Jan 2026 (Wed) 0.85 0.875 0.801 0.8473 11,582
6th Jan 2026 (Tue) 0.8622 0.8975 0.852 0.845 1,110
5th Jan 2026 (Mon) 0.88 0.8802 0.876 0.876 626
2nd Jan 2026 (Fri) 0.9011 0.942 0.8989 0.9033 1,375
1st Jan 2026 (Thu) 0.83 0.92 0.80 0.9011 7,066
31st Dec 2025 (Wed) 0.83 0.92 0.80 0.9011 7,066
30th Dec 2025 (Tue) 0.898 0.898 0.8201 0.83 4,422
29th Dec 2025 (Mon) 0.86 0.90 0.86 0.912 2,889
26th Dec 2025 (Fri) 0.862 0.924 0.862 0.893 2,286
25th Dec 2025 (Thu) 0.9763 0.9766 0.87 0.8837 9,525
24th Dec 2025 (Wed) 0.9763 0.9766 0.87 0.8837 9,525
23rd Dec 2025 (Tue) 0.9378 0.978 0.9378 0.9774 3,748
22nd Dec 2025 (Mon) 0.894 0.93 0.82 0.9479 736
19th Dec 2025 (Fri) 0.90 0.99 0.87 0.89 10,282
18th Dec 2025 (Thu) 0.97 0.98 0.97 0.95 150
17th Dec 2025 (Wed) 0.985 0.985 0.985 0.985 304
16th Dec 2025 (Tue) 0.98 1.03 0.98 1.0098 219
15th Dec 2025 (Mon) 1.04 1.06 0.912 0.9002 2,590
12th Dec 2025 (Fri) 0.9573 1.17 0.9015 1.085 6,876
11th Dec 2025 (Thu) 0.96 0.9602 0.91 0.92 185
10th Dec 2025 (Wed) 0.9901 1.00 0.9383 1.00 1,174
9th Dec 2025 (Tue) 1.03 1.03 1.02 1.039 401
8th Dec 2025 (Mon) 1.02 1.055 1.02 1.055 0
FTSE 100 Latest
Value10,369.75
Change60.53