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
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
8th May 2026 (Fri) 0.695 0.781 0.695 0.6802 1,903
7th May 2026 (Thu) 0.6668 0.6668 0.6201 0.6201 302
6th May 2026 (Wed) 0.7044 0.7044 0.6401 0.6434 17,047
5th May 2026 (Tue) 0.6612 0.6779 0.6547 0.694 3,263
4th May 2026 (Mon) 0.7735 0.7735 0.6943 0.6943 0
1st May 2026 (Fri) 0.7735 0.7735 0.6932 0.7003 5,960
30th Apr 2026 (Thu) 0.6416 0.654 0.6401 0.6661 3,708
29th Apr 2026 (Wed) 0.671 0.671 0.65 0.6499 9,939
28th Apr 2026 (Tue) 0.6803 0.7008 0.6512 0.6981 20,464
27th Apr 2026 (Mon) 0.726 0.726 0.68 0.7098 3,382
24th Apr 2026 (Fri) 0.6898 0.7286 0.6898 0.7334 1,641
23rd Apr 2026 (Thu) 0.7501 0.7501 0.67 0.7198 9,917
22nd Apr 2026 (Wed) 0.7801 0.787 0.75 0.778 9,011
21st Apr 2026 (Tue) 0.834 0.978 0.7922 0.78 6,949
20th Apr 2026 (Mon) 0.919 0.9442 0.81 0.8389 3,571
17th Apr 2026 (Fri) 1.00 1.00 0.8642 0.8799 3,310
16th Apr 2026 (Thu) 0.98 1.02 0.8596 1.02 14,899
15th Apr 2026 (Wed) 0.8985 1.19 0.898 1.12 80,590
14th Apr 2026 (Tue) 0.8728 0.892 0.85 0.91 4,853
13th Apr 2026 (Mon) 0.7465 1.00 0.652 0.9399 166,563
10th Apr 2026 (Fri) 0.75 0.7798 0.741 0.76 74,433
9th Apr 2026 (Thu) 0.74 0.74 0.74 0.741 0
8th Apr 2026 (Wed) 0.7405 0.75 0.7405 0.7313 500
7th Apr 2026 (Tue) 0.75 0.75 0.7495 0.7495 0
6th Apr 2026 (Mon) 0.75 0.75 0.725 0.725 0
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
FTSE 100 Latest
Value10,443.47
Change11.13