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
10th Jul 2026 (Fri) 0.518 0.5783 0.3834 0.4238 15,044,010
9th Jul 2026 (Thu) 0.2774 0.4788 0.2286 0.296 1,139,256
8th Jul 2026 (Wed) 0.416 0.4399 0.2397 0.2911 126,258
7th Jul 2026 (Tue) 0.4399 0.4595 0.4301 0.4342 700
6th Jul 2026 (Mon) 0.428 0.453 0.41 0.421 4,737
3rd Jul 2026 (Fri) 0.4399 0.4405 0.4399 0.4405 0
2nd Jul 2026 (Thu) 0.4399 0.4688 0.4399 0.4405 10,604
1st Jul 2026 (Wed) 0.4199 0.4698 0.419 0.4535 5,289
30th Jun 2026 (Tue) 0.46 0.506 0.4034 0.4099 19,711
29th Jun 2026 (Mon) 0.5002 0.5338 0.4515 0.4647 1,188
26th Jun 2026 (Fri) 0.49 0.49 0.49 0.5211 0
25th Jun 2026 (Thu) 0.4602 0.5173 0.4401 0.514 6,740
24th Jun 2026 (Wed) 0.5119 0.5196 0.4603 0.4621 2,859
23rd Jun 2026 (Tue) 0.53 0.5407 0.52 0.5245 1,933
22nd Jun 2026 (Mon) 0.5793 0.5793 0.535 0.5485 5,138
19th Jun 2026 (Fri) 0.5651 0.5825 0.5302 0.58 155
18th Jun 2026 (Thu) 0.5651 0.5825 0.5302 0.58 155
17th Jun 2026 (Wed) 0.5961 0.5961 0.5513 0.595 1,201
16th Jun 2026 (Tue) 0.60 0.6201 0.5513 0.611 10,930
15th Jun 2026 (Mon) 0.5853 0.5949 0.5703 0.609 1,133
12th Jun 2026 (Fri) 0.6156 0.638 0.60 0.626 44
11th Jun 2026 (Thu) 0.6285 0.6458 0.5815 0.661 64,826
10th Jun 2026 (Wed) 0.6532 0.6701 0.63 0.65 2,361
9th Jun 2026 (Tue) 0.682 0.6951 0.621 0.6649 6,172
8th Jun 2026 (Mon) 0.66 0.704 0.6535 0.6758 6,990
5th Jun 2026 (Fri) 0.74 0.76 0.641 0.6668 2,106
4th Jun 2026 (Thu) 0.6938 0.7519 0.6601 0.6701 6,405
3rd Jun 2026 (Wed) 0.836 0.84 0.6501 0.6725 6,917
2nd Jun 2026 (Tue) 0.78 0.85 0.7056 0.8002 4,581
1st Jun 2026 (Mon) 0.84 0.85 0.7793 0.8221 3,750
29th May 2026 (Fri) 0.9699 0.9699 0.8601 0.8966 10,023
28th May 2026 (Thu) 1.00 1.03 0.9131 0.989 16,498
27th May 2026 (Wed) 1.05 1.14 0.9221 0.99 15,328
26th May 2026 (Tue) 0.8605 1.05 0.8603 1.04 39,640
25th May 2026 (Mon) 0.85 1.00 0.85 1.00 74,764
22nd May 2026 (Fri) 0.85 1.00 0.85 1.00 74,764
21st May 2026 (Thu) 0.802 0.812 0.802 0.812 0
20th May 2026 (Wed) 0.802 0.802 0.7415 0.805 3,276
19th May 2026 (Tue) 0.7742 0.8123 0.7601 0.8651 97
18th May 2026 (Mon) 0.7699 0.8551 0.7516 0.8407 1,346
15th May 2026 (Fri) 0.615 1.01 0.615 0.7463 190,756
14th May 2026 (Thu) 0.66 0.6626 0.6301 0.6829 2,744
13th May 2026 (Wed) 0.6699 0.73 0.6401 0.72 5,592
12th May 2026 (Tue) 0.6251 0.7299 0.6251 0.6898 8,440
11th May 2026 (Mon) 0.5965 0.7258 0.5853 0.7707 318,858
FTSE 100 Latest
Value10,497.29
Change24.84