Skip to main content

Zhibao Technology Inc. - Class A Ordinary Shares (NQ: ZBAO )

4.050 +0.020 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.140 4.140 4.030 4.050 1,760 +0.02(+0.50%)
Jun 17, 2024 4.360 4.390 3.943 4.030 6,006 -0.27(-6.28%)
Jun 14, 2024 4.400 4.400 4.300 4.300 2,486 -0.06(-1.38%)
Jun 13, 2024 4.500 4.500 4.350 4.360 1,937 -0.10(-2.24%)
Jun 12, 2024 4.550 5.000 3.860 4.460 18,954 +0.12(+2.65%)
Jun 11, 2024 4.200 4.500 4.125 4.345 68,539 +0.44(+11.31%)
Jun 10, 2024 4.200 4.200 3.882 3.904 11,380 -0.35(-8.15%)
Jun 07, 2024 4.250 4.400 4.250 4.250 2,816 -0.02(-0.47%)
Jun 06, 2024 4.400 4.500 4.270 4.270 3,805 -0.13(-2.95%)
Jun 05, 2024 4.560 4.999 4.340 4.400 13,261 +0.05(+1.15%)
Jun 04, 2024 4.450 4.450 4.309 4.350 6,317 -0.08(-1.81%)
Jun 03, 2024 4.500 4.520 4.301 4.430 31,080 -0.18(-3.90%)
May 31, 2024 4.300 5.700 4.250 4.610 34,667 +0.29(+6.71%)
May 30, 2024 3.980 4.570 3.980 4.320 18,356 +0.28(+6.93%)
May 29, 2024 3.910 4.210 3.850 4.040 3,887 +0.21(+5.48%)
May 28, 2024 3.840 3.850 3.760 3.830 5,239 +0.03(+0.79%)
May 24, 2024 3.938 3.938 3.772 3.800 2,809 +0.00(+0.00%)
May 23, 2024 3.750 4.013 3.700 3.800 3,021 +0.10(+2.70%)
May 22, 2024 3.680 3.840 3.620 3.700 7,666 +0.09(+2.49%)
May 21, 2024 3.630 3.658 3.600 3.610 2,375 -0.01(-0.28%)
May 20, 2024 3.680 3.960 3.560 3.620 8,264 +0.02(+0.56%)
May 17, 2024 3.820 3.820 3.590 3.600 13,465 -0.10(-2.70%)
May 16, 2024 3.670 3.814 3.670 3.700 2,806 +0.05(+1.37%)
May 15, 2024 3.650 3.890 3.645 3.650 6,851 -0.09(-2.41%)
May 14, 2024 3.690 3.910 3.650 3.740 5,113 -0.01(-0.27%)
May 13, 2024 3.880 3.930 3.700 3.750 6,455 -0.09(-2.34%)
May 10, 2024 4.190 4.190 3.700 3.840 8,821 -0.24(-5.88%)
May 09, 2024 3.940 4.250 3.930 4.080 47,603 +0.19(+4.88%)
May 08, 2024 3.590 3.890 3.565 3.890 23,934 +0.34(+9.58%)
May 07, 2024 3.490 3.600 3.460 3.550 11,664 +0.04(+1.14%)
May 06, 2024 3.659 3.659 3.412 3.510 3,354 -0.09(-2.50%)
May 03, 2024 3.566 3.700 3.330 3.600 3,896 +0.29(+8.76%)
May 02, 2024 3.631 3.726 3.270 3.310 15,514 -0.27(-7.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.