Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.850 +0.050 (+1.79%)
Streaming Delayed Price Updated: 10:59 AM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.690 2.950 2.660 2.800 7,215 +0.12(+4.36%)
Nov 25, 2024 3.020 3.020 2.550 2.683 9,648 -0.32(-10.57%)
Nov 22, 2024 2.800 3.000 2.567 3.000 10,521 +0.33(+12.36%)
Nov 21, 2024 2.990 3.000 2.355 2.670 23,478 -0.15(-5.32%)
Nov 20, 2024 3.000 3.196 2.820 2.820 12,038 -0.26(-8.44%)
Nov 19, 2024 3.460 3.460 3.079 3.080 19,056 -0.13(-4.05%)
Nov 18, 2024 3.400 3.430 3.000 3.210 14,812 -0.14(-4.18%)
Nov 15, 2024 3.400 3.400 3.350 3.350 799 -0.12(-3.46%)
Nov 14, 2024 3.500 3.500 3.450 3.470 1,291 +0.02(+0.58%)
Nov 13, 2024 3.500 3.500 3.420 3.450 927 -0.15(-4.17%)
Nov 12, 2024 3.500 3.600 3.150 3.600 3,265 -0.05(-1.37%)
Nov 11, 2024 3.645 3.660 3.602 3.650 1,903 -0.01(-0.28%)
Nov 08, 2024 3.660 3.660 3.410 3.660 1,636 +0.06(+1.67%)
Nov 07, 2024 3.500 3.600 3.500 3.600 1,713 -0.07(-1.91%)
Nov 06, 2024 3.600 3.670 3.351 3.670 1,923 -0.01(-0.27%)
Nov 05, 2024 3.500 3.680 3.470 3.680 3,229 +0.18(+5.14%)
Nov 04, 2024 3.300 3.640 3.300 3.500 2,071 +0.00(+0.00%)
Nov 01, 2024 3.490 3.500 3.479 3.500 4,356 +0.05(+1.39%)
Oct 31, 2024 3.240 3.500 3.180 3.452 5,279 +0.30(+9.59%)
Oct 30, 2024 3.200 3.200 3.150 3.150 1,765 -0.01(-0.32%)
Oct 29, 2024 3.180 3.180 3.000 3.160 11,579 +0.03(+0.96%)
Oct 28, 2024 3.280 3.280 3.050 3.130 7,896 -0.04(-1.26%)
Oct 25, 2024 3.200 3.200 3.150 3.170 3,420 -0.15(-4.57%)
Oct 24, 2024 3.488 3.490 3.310 3.322 2,096 -0.03(-0.84%)
Oct 23, 2024 3.500 3.500 3.350 3.350 1,033 -0.12(-3.46%)
Oct 22, 2024 3.500 3.500 3.350 3.470 1,240 -0.14(-3.88%)
Oct 21, 2024 3.280 3.610 3.280 3.610 2,903 +0.51(+16.45%)
Oct 18, 2024 3.490 3.490 3.100 3.100 2,963 -0.54(-14.94%)
Oct 17, 2024 3.400 3.644 3.250 3.644 1,835 +0.24(+7.19%)
Oct 16, 2024 3.900 3.900 3.010 3.400 18,725 -0.34(-9.09%)
Oct 15, 2024 3.900 3.900 3.740 3.740 1,240 -0.06(-1.58%)
Oct 14, 2024 3.880 3.880 3.700 3.800 1,821 +0.15(+3.97%)
Oct 11, 2024 3.850 3.874 3.655 3.655 1,171 -0.12(-3.31%)
Oct 10, 2024 3.900 3.900 3.610 3.780 2,241 +0.03(+0.80%)
Oct 09, 2024 3.810 3.880 3.600 3.750 3,210 +0.12(+3.31%)
Oct 08, 2024 3.800 3.800 3.600 3.630 3,086 -0.23(-5.96%)
Oct 07, 2024 3.950 3.950 3.860 3.860 1,603 -0.04(-1.03%)
Oct 04, 2024 3.920 3.920 3.900 3.900 496 +0.02(+0.52%)
Oct 03, 2024 3.920 3.920 3.710 3.880 4,071 +0.01(+0.26%)
Oct 02, 2024 4.000 4.000 3.870 3.870 1,031 +0.15(+4.03%)
Oct 01, 2024 3.810 3.810 3.640 3.720 1,455 +0.05(+1.33%)
Sep 30, 2024 3.850 3.850 3.560 3.671 2,711 +0.10(+2.83%)
Sep 27, 2024 3.770 3.770 3.570 3.570 12,549 -0.03(-0.87%)
Sep 26, 2024 3.870 3.870 3.602 3.602 2,620 -0.08(-2.13%)
Sep 25, 2024 3.870 3.920 3.670 3.680 7,567 -0.19(-4.91%)
Sep 24, 2024 3.940 3.950 3.660 3.870 8,450 -0.08(-2.03%)
Sep 23, 2024 4.034 4.034 3.950 3.950 1,230 -0.03(-0.75%)
Sep 20, 2024 4.070 4.070 3.980 3.980 1,277 +0.06(+1.53%)
Sep 19, 2024 4.074 4.074 3.920 3.920 1,495 +0.21(+5.66%)
Sep 18, 2024 3.970 3.970 3.710 3.710 4,080 +0.02(+0.54%)
Sep 17, 2024 3.990 4.090 3.690 3.690 4,265 -0.21(-5.36%)
Sep 16, 2024 3.898 3.950 3.550 3.899 3,203 +0.08(+2.07%)
Sep 13, 2024 3.920 3.920 3.750 3.820 2,347 -0.11(-2.80%)
Sep 12, 2024 3.750 3.930 3.750 3.930 2,012 +0.25(+6.79%)
Sep 11, 2024 3.990 3.990 3.650 3.680 4,340 -0.41(-10.02%)
Sep 10, 2024 3.830 4.090 3.660 4.090 15,860 +0.26(+6.67%)
Sep 09, 2024 3.950 3.950 3.600 3.834 2,257 -0.01(-0.15%)
Sep 06, 2024 3.630 3.880 3.260 3.840 15,290 +0.53(+16.01%)
Sep 05, 2024 3.240 3.710 3.150 3.310 9,940 -0.21(-5.97%)
Sep 04, 2024 3.340 3.800 2.920 3.520 27,546 +0.18(+5.39%)
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.