MetaCap

Zhibao Technology Stock Price History

NASDAQ: ZBAOFinanceSpecialty InsurersUSD

0.0574-0.0012 (-2.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ZBAO price history at a glance

The price history for Zhibao Technology (ZBAO) on this page begins on April 1, 2024, when the stock closed at $3.40; it most recently closed at $0.0574 on October 5, 2026. The highest price in this record is $5.70, reached on May 27, 2024; the latest close is 99.0% below that peak. Over roughly 3 years the share price changed -98.3%, a -80.3% compound annual price return (excluding dividends).

In the last 12 months alone, ZBAO has lost 94.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$5.70
Date of high
May 27, 2024
Low since 2024
$0.0442
Date of low
Oct 5, 2026
52-week high
$67.00
52-week low
$0.0442
IPO year
2024
Last close
$0.0574

ZBAO returns

1 week

-40.21%

1 month

-62.24%

3 months

-86.46%

6 months

-92.45%

Year to date

-93.63%

1 year

-94.20%

ZBAO price return, excluding dividends.

ZBAO annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.0574-93.64%
20250.903-44.60%
2024*1.63-52.06%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

ZBAO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.05270.05740.04420.0574-2.05%
0.08470.08470.0550.0586-28.19%
0.09280.09310.0770.0816-6.21%
0.0880.0910.0830.087-2.25%
0.0930.0930.0850.089-7.29%
0.0970.1010.0940.096-11.11%
0.0890.1110.0830.108+8.00%
0.0780.1020.0760.10+25.00%
0.080.0830.0760.08-8.05%
0.0810.090.080.087-5.43%
0.0850.0920.0830.092-1.08%
0.0840.100.0810.093-4.12%
0.100.1060.0950.097-11.01%
0.1140.1140.1050.109-9.92%
0.1110.1350.1080.121+6.14%
0.1040.1160.100.114-1.72%
0.1090.1180.1060.116+3.57%
0.0940.1480.0840.112+6.67%
0.1090.1120.100.105-8.70%
0.1450.1460.0890.115-22.82%
0.1520.1570.1450.149+0.68%
0.150.1510.1450.148-2.63%
0.1550.1630.1470.152-2.56%
0.1610.1650.1510.156-6.02%
0.1670.1710.160.166-5.68%
0.1560.1830.1560.176+9.32%
0.1520.1650.1450.161+5.92%
0.1650.1680.1520.152-10.59%
0.1730.1730.1620.17-0.58%
0.1710.1770.170.171-2.29%
0.1770.1780.1720.175-1.69%
0.1780.1820.1710.178-3.78%
0.1830.1880.1780.185-2.12%
0.1910.1970.1810.189-2.58%
0.1890.1970.1850.194-1.02%
0.1750.1970.1720.196+5.95%
0.2020.2020.150.185-11.06%
0.2080.2190.2030.208-4.59%
0.2230.2290.2050.218-3.54%
0.2030.2320.2030.226+7.62%
0.2020.2280.1970.21+1.45%
0.1970.2170.190.207+6.15%
0.2010.2060.1940.195-7.58%
0.1870.220.1820.211+12.23%
0.1910.1970.1830.188-5.05%
0.2230.2240.1950.198-13.16%
0.2480.250.2250.228-10.59%
0.2350.2860.2250.2550.00%
0.2210.3680.220.255+27.50%
0.2780.3530.1840.20+15.61%
0.1570.1930.1570.173+8.81%
0.160.1640.1540.159-4.79%
0.180.1840.160.167-6.70%
0.1750.1860.1620.179-7.73%
0.2380.2440.1850.194-23.02%
0.210.290.2050.252-3.82%
0.1710.4150.160.262+44.75%
0.1870.190.150.181-3.21%
0.2010.2040.1720.187-17.26%
0.2360.240.2110.226-11.02%
0.2310.2580.2310.254-11.50%
0.2630.2870.250.287-4.33%
0.2580.310.2430.30+3.45%
0.3160.3330.2520.29-31.60%
0.5270.5780.3830.424+43.24%
0.2830.4790.2280.296+1.72%
0.4340.4520.2250.291-32.95%
0.420.4990.4150.434+3.09%
0.4490.4590.410.421-4.54%
0.4960.5290.440.441-2.86%
0.410.4870.400.454+10.73%
0.460.510.4020.41-11.83%
0.5290.5760.4510.465-10.75%
0.5040.560.480.521+1.36%
0.460.5480.440.514+11.26%
0.5260.5390.460.462-12.00%
0.540.570.5120.525-4.37%
0.5630.5940.5350.549-5.34%
0.5880.5950.520.58-2.52%
0.630.630.5510.595-2.62%
0.580.630.5510.611+0.33%
0.5910.6130.5610.609-2.72%
0.6160.640.5910.626-5.30%
0.6180.6680.5820.661+1.69%
0.690.7360.630.65-2.26%
0.660.740.6210.665-1.63%
0.6540.7150.650.676+1.35%
0.6890.8050.620.667-0.45%
0.660.7880.650.67-0.45%
0.7760.950.650.673-15.88%
0.8090.9120.7050.80-2.68%
0.960.960.7770.822-8.36%
0.9590.970.8340.897-9.30%
1.041.050.910.989-0.10%
1.041.140.9220.99-4.81%
0.9391.050.861.04+4.00%
0.7961.000.7861.00+23.15%
0.7910.8810.790.812+0.87%
0.8390.8770.7160.805-6.94%
0.8410.8650.750.865+2.85%
0.760.8650.6950.841+12.73%
0.631.010.610.746+9.22%
0.700.720.620.683-5.14%
0.6690.730.630.72+4.35%
0.660.7650.6110.69-10.51%
0.5910.7710.580.771+13.38%
0.720.7980.630.68+9.68%
0.7070.720.620.62-3.58%
0.720.720.640.643-7.35%
0.7180.7180.650.6940.00%
0.7240.750.6870.694-0.86%
0.680.7980.6590.70+5.11%
0.6450.7080.640.666+2.46%
0.670.710.6460.65-6.88%
0.6980.7030.6510.698-1.69%
0.690.7260.670.71-3.14%
0.690.7670.6850.733+1.81%
0.7620.7860.670.72-7.46%
0.7820.840.740.778-0.26%
0.900.9780.780.78-7.03%
0.8741.100.810.839-4.66%
1.011.010.8640.88-13.73%
1.011.020.841.02-8.93%
0.8851.190.8851.12+23.08%
0.920.930.8020.91-3.19%
0.7781.000.6110.94+23.68%
0.7850.7850.7410.76+2.56%
0.790.790.740.741+1.37%
0.7710.8190.7310.731-2.53%
0.740.7820.730.75+3.45%
0.730.750.7220.725+0.55%
0.740.750.7210.721-1.37%
0.7630.8390.7310.731-2.66%
0.8050.810.7310.751-0.79%
0.790.8370.720.757-4.18%
0.820.850.770.79+3.54%
0.7630.960.7630.763-4.98%
0.800.8290.7620.803+3.88%
0.830.9780.7730.773-2.15%
0.800.800.7810.79+3.00%
0.7740.810.7670.767+0.39%
0.7480.800.7480.764+0.13%
0.7620.8630.7550.763-1.93%
0.820.8510.7780.778-3.95%
0.890.890.810.81-7.11%
0.950.9790.8710.872-12.71%
0.961.020.8710.999+2.99%
1.061.100.900.97-8.49%
1.111.120.9651.06-7.02%
1.041.210.951.14+5.56%
1.051.080.8821.08-1.82%
1.011.110.8621.10+4.76%
1.081.100.7951.05-4.55%
1.031.180.981.10+6.80%
0.6871.040.6871.03+53.96%
0.6910.730.640.669-3.32%
0.750.7650.670.692-1.56%
0.730.8050.700.703+0.43%
0.7290.7290.700.700.00%
0.770.770.6980.70-5.91%
0.7520.8340.6550.744-2.11%
0.830.8340.7480.76-4.88%
0.840.890.7810.799-6.98%
0.8170.9180.760.859+5.40%
0.890.890.800.815-5.78%
0.850.890.7810.865+7.99%
0.8440.9020.8010.801-4.64%
0.860.950.820.84-2.89%
0.9020.9240.8530.865-1.70%
0.9810.9810.8740.88-1.79%
0.9190.9710.8510.896-4.17%
0.990.990.870.935-0.74%
0.9341.000.9340.942-3.68%
1.001.000.9340.978-2.20%
0.9851.020.9671.00+0.50%
0.961.050.9180.995+8.86%
0.990.990.9140.914-1.51%
0.990.990.9280.9280.00%
0.9530.9540.920.928-2.83%
0.9270.9550.9060.955+2.91%
0.9020.940.8350.928-1.49%
0.9450.9450.8920.942-0.32%
0.9180.9450.9070.945-0.53%
0.9740.980.910.95-2.46%
0.9410.9750.9080.974-0.61%
0.960.980.9030.98+4.48%
0.9680.9830.8820.938-2.60%
1.081.080.900.963-9.15%
0.8321.080.8181.06+30.06%
0.8760.880.800.815-3.78%
0.850.880.7720.847+0.24%
0.8640.9330.8450.845-3.54%
0.9450.990.8760.876-2.99%
0.9010.9420.870.903+0.22%
0.830.920.800.901+8.55%
0.9320.9330.8020.83-8.99%
0.8630.9130.8530.912+2.13%
0.8720.9330.8620.893+1.02%
0.9140.9770.8580.884-9.52%
0.8520.9780.8520.977+3.06%
0.8940.950.810.948+6.52%
0.930.990.8630.89-6.32%
0.951.020.930.95-3.55%
0.9761.010.9210.985-2.48%
0.921.030.9121.01+12.22%
1.051.070.900.90-17.05%
0.921.170.8941.09+17.93%
0.930.9990.890.92-8.00%
0.9431.060.8711.00-3.75%
1.081.100.991.04-1.52%
1.101.101.021.06-2.31%
0.981.130.981.08+9.42%
1.031.060.950.987-8.61%
1.151.170.981.08-8.47%
1.171.201.051.18-7.09%
0.9081.340.8931.27+35.11%
0.9430.980.870.94-3.29%
0.9320.980.810.972+4.40%
1.001.000.8620.931-6.90%
0.961.010.961.000.00%
0.921.090.9171.00+5.26%
0.850.950.850.95+6.38%
0.8540.9450.8540.893+7.59%
0.9441.010.810.83-15.31%
0.991.040.910.98-5.68%
1.071.070.921.04+2.87%
0.991.030.961.01+4.12%
1.001.000.940.970.00%
0.9650.970.960.97+2.11%
0.951.000.9360.950.00%
0.930.950.9050.950.00%
0.950.950.9170.950.00%
0.9551.000.930.95-5.00%
0.911.010.911.00-0.99%
0.9761.010.901.01+3.48%
0.981.010.9090.976-2.40%
1.001.010.951.00+1.01%
0.9751.000.9750.99-0.10%
0.971.020.970.991+3.66%
0.951.000.950.956-5.35%
1.031.030.9811.01+1.00%
1.011.030.951.00+2.04%
1.011.010.960.98-1.01%
1.001.010.9790.99-1.00%
1.031.030.971.00+3.09%
1.071.070.9510.97-7.53%
1.041.051.001.05+0.10%
0.961.050.961.05+4.90%
0.9760.9990.940.999+2.99%
1.011.010.960.97-2.02%
0.970.990.940.99—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZBAO chart for longer ranges.