5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
-15.79%
3 MONTH PERFORMANCE
-10.44%
6 MONTH PERFORMANCE
-22.33%
YEAR-TO-DATE PERFORMANCE
-11.22%
1 YEAR PERFORMANCE
-33.33%
Zhibao Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.84 | $0.80 (-4.83%) | $0.89 | $0.78 | 129.00 K | $26.32 M |
| 02/17/2026 | $0.82 | $0.86 (5.14%) | $0.92 | $0.76 | 377.49 K | $28.27 M |
| 02/13/2026 | $0.89 | $0.81 (-8.44%) | $0.89 | $0.80 | 229.82 K | $26.82 M |
| 02/12/2026 | $0.85 | $0.86 (1.75%) | $0.89 | $0.78 | 226.22 K | $28.47 M |
| 02/11/2026 | $0.84 | $0.80 (-5.05%) | $0.90 | $0.80 | 84.55 K | $26.37 M |
| 02/10/2026 | $0.86 | $0.84 (-2.35%) | $0.95 | $0.82 | 108.95 K | $27.65 M |
| 02/09/2026 | $0.90 | $0.86 (-4.19%) | $0.92 | $0.85 | 88.14 K | $28.46 M |
| 02/06/2026 | $0.98 | $0.88 (-10.25%) | $0.98 | $0.87 | 165.50 K | $28.98 M |
| 02/05/2026 | $0.92 | $0.90 (-2.46%) | $0.97 | $0.85 | 179.20 K | $29.51 M |
| 02/04/2026 | $0.99 | $0.93 (-5.61%) | $0.99 | $0.87 | 121.50 K | $30.77 M |
| 02/03/2026 | $0.93 | $0.94 (0.82%) | $1.00 | $0.93 | 17.73 K | $31.00 M |
| 02/02/2026 | $1.00 | $0.98 (-2.17%) | $1.00 | $0.93 | 144.40 K | $32.21 M |
| 01/30/2026 | $0.99 | $1.00 (1.51%) | $1.02 | $0.97 | 36.80 K | $32.92 M |
| 01/29/2026 | $0.96 | $1.00 (3.66%) | $1.05 | $0.92 | 269.80 K | $32.76 M |
| 01/28/2026 | $0.99 | $0.91 (-7.67%) | $0.99 | $0.91 | 53.14 K | $30.09 M |
| 01/27/2026 | $0.99 | $0.93 (-6.23%) | $0.99 | $0.93 | 269.12 K | $30.56 M |
| 01/26/2026 | $0.95 | $0.93 (-2.62%) | $0.95 | $0.92 | 34.30 K | $30.56 M |
| 01/23/2026 | $0.93 | $0.95 (3.07%) | $0.96 | $0.91 | 62.10 K | $31.44 M |
| 01/22/2026 | $0.90 | $0.93 (2.88%) | $0.94 | $0.84 | 129.96 K | $30.55 M |
| 01/21/2026 | $0.95 | $0.94 (-0.34%) | $0.95 | $0.89 | 21.90 K | $31.01 M |
| 01/20/2026 | $0.92 | $0.95 (2.9%) | $0.95 | $0.91 | 11.83 K | $31.11 M |
| 01/16/2026 | $0.97 | $0.95 (-2.46%) | $0.98 | $0.91 | 49.20 K | $31.28 M |
| 01/15/2026 | $0.94 | $0.97 (3.51%) | $0.97 | $0.91 | 21.70 K | $32.07 M |
| 01/14/2026 | $0.96 | $0.98 (2.07%) | $0.98 | $0.90 | 25.12 K | $32.26 M |
| 01/13/2026 | $0.97 | $0.94 (-3.17%) | $0.98 | $0.88 | 80.51 K | $30.86 M |
| 01/12/2026 | $1.08 | $0.96 (-10.85%) | $1.08 | $0.90 | 105.70 K | $31.70 M |
| 01/09/2026 | $0.83 | $1.06 (27.4%) | $1.08 | $0.82 | 400.30 K | $33.48 M |
| 01/08/2026 | $0.88 | $0.82 (-6.97%) | $0.88 | $0.80 | 102.14 K | $25.75 M |
| 01/07/2026 | $0.85 | $0.85 (-0.32%) | $0.88 | $0.77 | 125.90 K | $26.76 M |
| 01/06/2026 | $0.86 | $0.85 (-2.2%) | $0.93 | $0.85 | 68.90 K | $26.69 M |
| 01/05/2026 | $0.95 | $0.88 (-7.31%) | $0.99 | $0.88 | 69.90 K | $27.67 M |
| 01/02/2026 | $0.90 | $0.90 (0.24%) | $0.94 | $0.87 | 16.30 K | $28.53 M |
| 12/31/2025 | $0.83 | $0.90 (8.57%) | $0.92 | $0.80 | 158.00 K | $28.46 M |
| 12/30/2025 | $0.93 | $0.83 (-10.91%) | $0.93 | $0.80 | 165.55 K | $26.22 M |
| 12/29/2025 | $0.86 | $0.91 (5.73%) | $0.91 | $0.85 | 20.30 K | $28.81 M |
| 12/26/2025 | $0.87 | $0.89 (2.41%) | $0.93 | $0.86 | 15.41 K | $28.21 M |
| 12/24/2025 | $0.91 | $0.88 (-3.29%) | $0.98 | $0.86 | 186.30 K | $27.91 M |
| 12/23/2025 | $0.85 | $0.98 (14.77%) | $0.98 | $0.85 | 11.80 K | $30.87 M |
| 12/22/2025 | $0.89 | $0.95 (6.09%) | $0.95 | $0.81 | 236.20 K | $29.94 M |
| 12/19/2025 | $0.93 | $0.89 (-4.3%) | $0.99 | $0.86 | 208.90 K | $28.11 M |
| 12/18/2025 | $0.95 | $0.95 (0%) | $1.02 | $0.93 | 91.00 K | $30.01 M |
| 12/17/2025 | $0.98 | $0.99 (0.92%) | $1.01 | $0.92 | 19.52 K | $31.11 M |
| 12/16/2025 | $0.92 | $1.01 (9.78%) | $1.03 | $0.91 | 33.82 K | $31.90 M |
| 12/15/2025 | $1.05 | $0.90 (-14.27%) | $1.07 | $0.90 | 135.04 K | $28.43 M |
| 12/12/2025 | $0.92 | $1.09 (18.48%) | $1.17 | $0.89 | 142.20 K | $34.43 M |
| 12/11/2025 | $0.93 | $0.92 (-1.11%) | $1.00 | $0.89 | 98.15 K | $29.06 M |
| 12/10/2025 | $0.94 | $1.00 (6.04%) | $1.06 | $0.87 | 57.90 K | $31.59 M |
| 12/09/2025 | $1.08 | $1.04 (-3.7%) | $1.10 | $0.99 | 17.94 K | $32.85 M |
| 12/08/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.02 | 6.45 K | $33.48 M |
| 12/05/2025 | $0.98 | $1.08 (10.2%) | $1.13 | $0.98 | 7.32 K | $34.11 M |
| 12/04/2025 | $1.03 | $0.99 (-4.16%) | $1.06 | $0.95 | 29.74 K | $31.18 M |
| 12/03/2025 | $1.15 | $1.08 (-6.09%) | $1.17 | $0.98 | 76.01 K | $34.11 M |
| 12/02/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.05 | 100.13 K | $37.27 M |
| 12/01/2025 | $0.91 | $1.27 (39.87%) | $1.34 | $0.89 | 357.41 K | $40.12 M |
| 11/28/2025 | $0.94 | $0.94 (-0.3%) | $0.98 | $0.87 | 136.50 K | $29.69 M |
| 11/26/2025 | $0.93 | $0.97 (4.29%) | $0.98 | $0.81 | 158.01 K | $30.70 M |
| 11/25/2025 | $1.00 | $0.93 (-6.95%) | $1.00 | $0.86 | 88.60 K | $29.39 M |
| 11/24/2025 | $0.96 | $1.00 (4.14%) | $1.01 | $0.96 | 81.10 K | $31.58 M |
| 11/21/2025 | $0.92 | $1.00 (8.7%) | $1.09 | $0.92 | 101.06 K | $31.59 M |
| 11/20/2025 | $0.85 | $0.95 (11.76%) | $0.95 | $0.85 | 219.40 K | $30.01 M |
| 11/19/2025 | $0.85 | $0.89 (4.64%) | $0.95 | $0.85 | 115.67 K | $28.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
