Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.700 +0.050 (+1.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
May 01, 2024 3.793 3.793 3.500 3.577 3,292 +0.08(+2.20%)
Apr 30, 2024 3.512 3.665 3.480 3.500 23,149 -0.06(-1.69%)
Apr 29, 2024 3.510 3.690 3.510 3.560 34,621 +0.04(+1.02%)
Apr 26, 2024 3.600 3.600 3.510 3.524 7,886 -0.02(-0.45%)
Apr 25, 2024 3.600 3.600 3.400 3.540 25,756 +0.03(+0.85%)
Apr 24, 2024 3.500 3.610 3.450 3.510 17,367 +0.03(+0.86%)
Apr 23, 2024 3.532 3.610 3.470 3.480 7,635 -0.03(-0.85%)
Apr 22, 2024 3.580 3.600 3.410 3.510 8,111 +0.03(+0.86%)
Apr 19, 2024 3.240 3.610 3.240 3.480 33,721 +0.20(+6.10%)
Apr 18, 2024 3.610 3.610 3.240 3.280 13,816 -0.29(-8.12%)
Apr 17, 2024 3.540 3.620 3.300 3.570 15,042 +0.05(+1.56%)
Apr 16, 2024 3.620 3.620 3.430 3.515 2,452 +0.06(+1.59%)
Apr 15, 2024 3.295 3.620 3.290 3.460 50,714 +0.05(+1.47%)
Apr 12, 2024 3.430 3.607 3.310 3.410 31,283 +0.03(+0.89%)
Apr 11, 2024 3.430 3.620 3.282 3.380 57,654 +0.12(+3.68%)
Apr 10, 2024 3.488 3.488 3.010 3.260 51,162 -0.30(-8.43%)
Apr 09, 2024 3.450 3.700 3.317 3.560 12,271 -0.06(-1.66%)
Apr 08, 2024 3.640 3.750 3.445 3.620 37,416 +0.22(+6.47%)
Apr 05, 2024 3.590 3.970 3.400 3.400 46,817 -0.17(-4.76%)
Apr 04, 2024 3.400 3.820 3.400 3.570 67,693 +0.27(+8.18%)
Apr 03, 2024 3.490 3.600 3.000 3.300 107,332 -0.40(-10.81%)
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.