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
25th Sep 2026 (Fri) 0.087 0.0919 0.0839 0.0918 375,690
24th Sep 2026 (Thu) 0.0842 0.10 0.0814 0.0934 3,163,841
23rd Sep 2026 (Wed) 0.1003 0.1049 0.0955 0.097 1,870,597
22nd Sep 2026 (Tue) 0.1108 0.114 0.1051 0.109 503,758
21st Sep 2026 (Mon) 0.109 0.133 0.109 0.121 116,530
18th Sep 2026 (Fri) 0.1044 0.1132 0.101 0.1144 139,314
17th Sep 2026 (Thu) 0.1069 0.117 0.1061 0.116 390,657
16th Sep 2026 (Wed) 0.0939 0.1478 0.084 0.1116 15,970,328
15th Sep 2026 (Tue) 0.1103 0.1115 0.1013 0.105 65,136
14th Sep 2026 (Mon) 0.1451 0.1451 0.0893 0.115 321,445
11th Sep 2026 (Fri) 0.1527 0.1527 0.145 0.149 31,792
10th Sep 2026 (Thu) 0.1503 0.1509 0.1451 0.1481 16,316
9th Sep 2026 (Wed) 0.157 0.1625 0.1478 0.1516 24,198
8th Sep 2026 (Tue) 0.1609 0.1615 0.1516 0.1557 69,254
7th Sep 2026 (Mon) 0.1685 0.169 0.1612 0.1663 157,061
4th Sep 2026 (Fri) 0.1685 0.169 0.1612 0.1663 157,061
3rd Sep 2026 (Thu) 0.1592 0.1822 0.1592 0.176 292,984
2nd Sep 2026 (Wed) 0.153 0.162 0.145 0.161 45,400
1st Sep 2026 (Tue) 0.163 0.168 0.1521 0.1519 37,193
31st Aug 2026 (Mon) 0.1674 0.1674 0.162 0.1697 40,986
28th Aug 2026 (Fri) 0.1714 0.1768 0.1706 0.1712 19,149
27th Aug 2026 (Thu) 0.177 0.177 0.1726 0.1747 20,738
26th Aug 2026 (Wed) 0.1787 0.1799 0.1715 0.178 29,227
25th Aug 2026 (Tue) 0.1801 0.1861 0.1782 0.1852 209,397
24th Aug 2026 (Mon) 0.191 0.1955 0.1829 0.189 115,234
21st Aug 2026 (Fri) 0.1873 0.196 0.1853 0.1938 167,524
20th Aug 2026 (Thu) 0.1751 0.197 0.1719 0.196 2,284,489
19th Aug 2026 (Wed) 0.195 0.195 0.1533 0.185 1,261,416
18th Aug 2026 (Tue) 0.209 0.2098 0.2028 0.2084 55,818
17th Aug 2026 (Mon) 0.2205 0.2269 0.2055 0.2184 475,062
14th Aug 2026 (Fri) 0.2055 0.2301 0.2031 0.2263 173,984
13th Aug 2026 (Thu) 0.1993 0.2268 0.1993 0.21 235,796
12th Aug 2026 (Wed) 0.1942 0.2172 0.19 0.2068 1,776,313
11th Aug 2026 (Tue) 0.2003 0.2055 0.1944 0.195 50,556
10th Aug 2026 (Mon) 0.1867 0.22 0.183 0.211 480,423
7th Aug 2026 (Fri) 0.19 0.1974 0.1833 0.1881 85,016
6th Aug 2026 (Thu) 0.2223 0.2223 0.1951 0.198 308,337
5th Aug 2026 (Wed) 0.2461 0.2496 0.2259 0.2283 504,078
4th Aug 2026 (Tue) 0.2302 0.2856 0.2285 0.2551 1,331,673
3rd Aug 2026 (Mon) 0.2246 0.3668 0.224 0.2552 14,254,064
31st Jul 2026 (Fri) 0.2788 0.351 0.1844 0.2001 24,809,362
30th Jul 2026 (Thu) 0.1609 0.1926 0.1575 0.1725 197,389
29th Jul 2026 (Wed) 0.1617 0.1643 0.155 0.159 85,496
28th Jul 2026 (Tue) 0.182 0.1836 0.1607 0.1665 108,729
FTSE 100 Latest
Value10,684.88
Change-10.37