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

Historical Prices For Zhibao Technology Inc. - Class A Ordinary Shares (ZBAO)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.08	1.11	0.91	0.95	125,387	0.95
4/03/2025	1.08	1.16	1.00	1.11	114,466	1.11
4/02/2025	1.23	1.23	1.06	1.14	41,332	1.14
4/01/2025	1.26	1.26	1.10	1.17	17,970	1.17
3/31/2025	1.22	1.27	1.06	1.16	20,327	1.16
3/28/2025	1.23	1.27	1.06	1.22	51,395	1.22
3/27/2025	1.24	1.30	1.20	1.20	26,508	1.20
3/26/2025	1.31	1.31	1.22	1.23	17,271	1.23
3/25/2025	1.31	1.39	1.25	1.31	23,904	1.31
3/24/2025	1.28	1.30	1.23	1.27	7,689	1.27
3/21/2025	1.20	1.33	1.20	1.22	16,231	1.22
3/20/2025	1.27	1.27	1.20	1.26	8,794	1.26
3/19/2025	1.33	1.41	1.20	1.20	50,043	1.20
3/18/2025	1.42	1.43	1.28	1.29	44,171	1.29
3/17/2025	1.46	1.50	1.32	1.36	10,721	1.36
3/14/2025	1.32	1.48	1.25	1.36	12,932	1.36
3/13/2025	1.30	1.30	1.20	1.25	7,175	1.25
3/12/2025	1.35	1.40	1.21	1.23	23,905	1.23
3/11/2025	1.29	1.35	1.24	1.31	15,544	1.31
3/10/2025	1.33	1.33	1.28	1.30	4,436	1.30
3/07/2025	1.35	1.35	1.26	1.31	7,229	1.31
3/06/2025	1.35	1.41	1.30	1.35	7,353	1.35
3/05/2025	1.39	1.39	1.29	1.37	10,032	1.37
3/04/2025	1.36	1.48	1.30	1.37	29,421	1.37
3/03/2025	1.44	1.56	1.35	1.35	30,800	1.35
2/28/2025	1.45	1.52	1.38	1.52	16,528	1.52
2/27/2025	1.46	1.46	1.20	1.43	51,288	1.43
2/26/2025	1.49	1.51	1.44	1.48	18,507	1.48
2/25/2025	1.54	1.62	1.45	1.54	59,373	1.54
2/24/2025	1.55	1.56	1.44	1.55	18,097	1.55
2/21/2025	1.28	1.63	1.21	1.56	132,175	1.56
2/20/2025	1.30	1.30	1.17	1.28	20,775	1.28
2/19/2025	1.25	1.36	1.18	1.20	109,366	1.20
2/18/2025	1.54	1.54	1.25	1.25	55,713	1.25
2/14/2025	1.37	1.48	1.30	1.43	14,680	1.43
2/13/2025	1.43	1.45	1.35	1.41	16,942	1.41
2/12/2025	1.45	1.46	1.37	1.43	13,659	1.43
2/11/2025	1.48	1.48	1.44	1.46	11,360	1.46
2/10/2025	1.46	1.51	1.41	1.51	15,082	1.51
2/07/2025	1.54	1.54	1.41	1.47	8,273	1.47
2/06/2025	1.51	1.51	1.41	1.45	17,609	1.45
2/05/2025	1.57	1.57	1.44	1.51	82,714	1.51
2/04/2025	1.58	1.64	1.44	1.56	67,870	1.56
2/03/2025	1.63	1.63	1.43	1.55	49,187	1.55
1/31/2025	1.50	1.64	1.50	1.57	11,945	1.57
1/30/2025	1.62	1.64	1.58	1.58	18,016	1.58
1/29/2025	1.55	1.61	1.50	1.60	35,266	1.60
1/28/2025	1.24	1.56	1.24	1.54	45,749	1.54
1/27/2025	1.43	1.63	1.21	1.35	35,122	1.35
1/24/2025	1.48	1.55	1.47	1.50	11,104	1.50
1/23/2025	1.48	1.49	1.45	1.46	4,585	1.46
1/22/2025	1.51	1.51	1.40	1.49	6,473	1.49
1/21/2025	1.47	1.50	1.40	1.50	7,489	1.50
1/17/2025	1.53	1.53	1.39	1.51	19,434	1.51
1/16/2025	1.52	1.52	1.45	1.48	13,143	1.48
1/15/2025	1.56	1.56	1.40	1.47	10,003	1.47
1/14/2025	1.52	1.55	1.39	1.51	18,810	1.51
1/13/2025	1.59	1.59	1.42	1.48	24,890	1.48
1/10/2025	1.52	1.54	1.43	1.54	21,253	1.54
1/08/2025	1.49	1.63	1.46	1.53	24,266	1.53
1/07/2025	1.62	1.62	1.48	1.50	54,448	1.50
1/06/2025	1.65	1.65	1.54	1.59	36,457	1.59