Zhibao Technology Inc (ZBAO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.47058823529 | 3.4 | 3.82 | 2.98 | 8359 | 3.31473028 | CS |
| 4 | -0.6522 | -15.8987860173 | 4.1022 | 4.25 | 2.98 | 8903 | 3.68956125 | CS |
| 12 | -0.06 | -1.7094017094 | 3.51 | 5.7 | 2.98 | 10629 | 3.96413149 | CS |
| 26 | -0.55 | -13.75 | 4 | 5.7 | 2.98 | 22657 | 3.69778119 | CS |
| 52 | -0.55 | -13.75 | 4 | 5.7 | 2.98 | 22657 | 3.69778119 | CS |
| 156 | -0.55 | -13.75 | 4 | 5.7 | 2.98 | 22657 | 3.69778119 | CS |
| 260 | -0.55 | -13.75 | 4 | 5.7 | 2.98 | 22657 | 3.69778119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.45 | 0.07 | 2.07 | 3.22 | 3.82 | 3.22 | 10078 |
| 1721687700 | 3.38 | 0.07 | 2.12 | 3.45 | 3.45 | 3.15 | 10100 |
| 1721428500 | 3.3099 | 0.11 | 3.43 | 3.2 | 3.47 | 3.17 | 7786 |
| 1721342100 | 3.2 | -0.02 | -0.62 | 3.2124 | 3.2551 | 3.16 | 4452 |
| 1721255700 | 3.22 | -0.1 | -2.92 | 3.33 | 3.38 | 3.2 | 1578 |
| 1721169300 | 3.3168 | -0.11 | -3.30 | 3.4 | 3.7152 | 2.98 | 17895 |
| 1721082900 | 3.43 | -0.47 | -12.05 | 3.79 | 3.79 | 3.42 | 6195 |
| 1720823700 | 3.9 | 0.89 | 29.51 | 3.19 | 3.9 | 2.9899 | 15548 |
| 1720737300 | 3.0114 | -0.44 | -12.71 | 3.4 | 3.402 | 2.98 | 13331 |
| 1720650900 | 3.45 | -0.3 | -8.00 | 3.86 | 3.8719 | 3.11 | 5542 |
| 1720564500 | 3.75 | -0.28 | -6.95 | 4.01 | 4.1623 | 3.75 | 30923 |
| 1720478100 | 4.03 | -0.03 | -0.62 | 4.1 | 4.23 | 4.01 | 5369 |
| 1720218900 | 4.055 | 0.04 | 1.12 | 4 | 4.25 | 4 | 11907 |
| 1720040640 | 4.01 | 0.03 | 0.75 | 3.99 | 4.01 | 3.985 | 10322 |
| 1719959700 | 3.98 | -0.03 | -0.75 | 4.0332 | 4.04 | 3.98 | 5408 |
| 1719873300 | 4.01 | -0.01 | -0.25 | 4 | 4.05 | 3.98 | 10417 |
| 1719614100 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1719527700 | 4.0199999 | 0 | 0.00 | 4.0161 | 4.04 | 4.0161 | 1179 |
| 1719441300 | 4.0199999 | 0.02 | 0.49 | 4.05 | 4.0704 | 3.95 | 3832 |
| 1719354900 | 4.0004 | -0.05 | -1.22 | 4.1022 | 4.1022 | 4 | 9431 |
| 1719268500 | 4.05 | 0.02 | 0.50 | 4.15 | 4.15 | 4.04 | 2437 |
| 1719009300 | 4.03 | -0.07 | -1.71 | 4.1 | 4.295 | 4.03 | 3377 |
| 1718922900 | 4.1 | 0.05 | 1.23 | 4.07 | 4.22 | 4.05 | 1668 |
| 1718750100 | 4.05 | 0.02 | 0.50 | 4.14 | 4.14 | 4.03 | 1760 |
| 1718663700 | 4.03 | -0.27 | -6.28 | 4.3 | 4.39 | 3.9434 | 6006 |
| 1718404500 | 4.3 | -0.06 | -1.38 | 4.44 | 4.44 | 4.3 | 2486 |
| 1718318100 | 4.36 | -0.1 | -2.24 | 4.4999 | 4.4999 | 4.35 | 1937 |
| 1718231700 | 4.46 | 0.12 | 2.65 | 4.29 | 5 | 3.86 | 18954 |
| 1718145300 | 4.345 | 0.44 | 11.31 | 4.2 | 4.5 | 4.125 | 68539 |
| 1718058900 | 3.9035 | -0.35 | -8.15 | 4.34 | 4.34 | 3.882 | 11380 |
| 1717799700 | 4.25 | -0.02 | -0.47 | 4.25 | 4.4 | 4.25 | 2816 |
| 1717713300 | 4.2699999 | -0.13 | -2.95 | 4.3099999 | 4.5 | 4.2699999 | 3805 |
| 1717626900 | 4.4 | 0.05 | 1.15 | 4.57 | 4.999 | 4.34 | 13261 |
| 1717540500 | 4.35 | -0.08 | -1.81 | 4.43 | 4.45 | 4.3088 | 6317 |
| 1717454100 | 4.43 | -0.18 | -3.90 | 4.5 | 4.5199999 | 4.3005 | 31080 |
| 1717194900 | 4.61 | 0.29 | 6.71 | 4.47 | 5.7 | 4.25 | 34667 |
| 1717108500 | 4.32 | 0.28 | 6.93 | 3.99 | 4.57 | 3.98 | 18356 |
| 1717022100 | 4.04 | 0.21 | 5.48 | 3.91 | 4.21 | 3.85 | 3887 |
| 1716935700 | 3.83 | 0.03 | 0.79 | 3.84 | 3.8499 | 3.76 | 5239 |
| 1716590100 | 3.8 | 0 | 0.00 | 3.9377 | 3.9377 | 3.7719 | 2809 |
| 1716503700 | 3.8 | 0.1 | 2.70 | 3.75 | 4.0134999 | 3.7 | 3021 |
| 1716417300 | 3.7 | 0.09 | 2.49 | 3.68 | 3.84 | 3.62 | 7666 |
| 1716330900 | 3.61 | -0.01 | -0.28 | 3.63 | 3.68 | 3.6 | 2375 |
| 1716244500 | 3.6201 | 0.02 | 0.56 | 3.68 | 3.96 | 3.56 | 8264 |
| 1715985300 | 3.6 | -0.1 | -2.70 | 3.72 | 3.8201 | 3.5903 | 13265 |
| 1715898900 | 3.7 | 0.05 | 1.37 | 3.67 | 3.8138 | 3.67 | 2806 |
| 1715812500 | 3.65 | -0.09 | -2.41 | 3.65 | 3.89 | 3.645 | 6851 |
| 1715726100 | 3.74 | -0.01 | -0.27 | 3.83 | 3.91 | 3.65 | 5113 |
| 1715639700 | 3.75 | -0.09 | -2.34 | 3.85 | 3.93 | 3.7 | 6455 |
| 1715380500 | 3.84 | -0.24 | -5.88 | 4.19 | 4.19 | 3.7 | 8821 |
| 1715294100 | 4.08 | 0.19 | 4.88 | 3.77 | 4.25 | 3.77 | 47382 |
| 1715207700 | 3.89 | 0.34 | 9.58 | 3.59 | 3.89 | 3.5654 | 23934 |
| 1715121300 | 3.55 | 0.04 | 1.14 | 3.42 | 3.6 | 3.42 | 11664 |
| 1715034900 | 3.51 | -0.09 | -2.50 | 3.53 | 3.6592 | 3.412 | 3354 |
| 1714775700 | 3.6 | 0.29 | 8.76 | 3.5663 | 3.6999 | 3.33 | 3896 |
| 1714689300 | 3.31 | -0.27 | -7.47 | 3.5 | 3.7257 | 3.27 | 15513 |
| 1714602900 | 3.5771 | 0.08 | 2.20 | 3.48 | 3.7935 | 3.48 | 3292 |
| 1714516500 | 3.5 | -0.06 | -1.69 | 3.51 | 3.665 | 3.48 | 23149 |
| 1714430100 | 3.56 | 0.04 | 1.02 | 3.51 | 3.69 | 3.51 | 34621 |
| 1714170900 | 3.5239 | -0.02 | -0.45 | 3.5 | 3.6 | 3.5 | 7886 |
| 1714084500 | 3.54 | 0.03 | 0.85 | 3.6 | 3.6 | 3.4 | 25756 |
| 1713998100 | 3.51 | 0.03 | 0.86 | 3.52 | 3.61 | 3.45 | 17367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
