ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ZBAO Zhibao Technology Inc

4.34
-0.02 (-0.46%)
15 Jun 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Zhibao Technology Inc ZBAO NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.02 -0.46% 4.34 10:00:00
Open Price Low Price High Price Close Price Previous Close
4.44 4.30 4.44 4.30 4.36
more quote information »

ZBAO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.255.003.864.3220,7250.092.12%
1 Month3.725.703.564.2613,5600.6216.67%
3 Months4.005.703.003.6930,0410.348.50%
6 Months4.005.703.003.6930,0410.348.50%
1 Year4.005.703.003.6930,0410.348.50%
3 Years4.005.703.003.6930,0410.348.50%
5 Years4.005.703.003.6930,0410.348.50%

ZBAO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Jun 2024 4.30 -0.06 -1.38% 4.44 4.44 4.30 2,486
14 Jun 2024 4.36 -0.10 -2.24% 4.4999 4.4999 4.35 1,937
13 Jun 2024 4.46 0.12 2.65% 4.55 5.00 3.86 18,943
12 Jun 2024 4.345 0.44 11.31% 4.20 4.50 4.125 68,539
11 Jun 2024 3.9035 -0.35 -8.15% 4.34 4.34 3.882 11,380
08 Jun 2024 4.25 -0.02 -0.47% 4.3599 4.3599 4.25 2,236
07 Jun 2024 4.27 -0.13 -2.95% 4.31 4.50 4.27 3,805
06 Jun 2024 4.40 0.05 1.15% 4.57 4.999 4.34 13,261
05 Jun 2024 4.35 -0.08 -1.81% 4.43 4.45 4.3088 6,317
04 Jun 2024 4.43 -0.18 -3.90% 4.50 4.52 4.3005 31,080
01 Jun 2024 4.61 0.29 6.71% 4.47 5.70 4.25 34,667
31 May 2024 4.32 0.28 6.93% 3.99 4.57 3.98 18,356
30 May 2024 4.04 0.21 5.48% 3.91 4.21 3.85 3,887
29 May 2024 3.83 0.03 0.79% 3.84 3.8499 3.76 5,239
25 May 2024 3.80 0.00 0.00% 3.9377 3.9377 3.7719 2,809
24 May 2024 3.80 0.10 2.70% 3.75 4.0135 3.74 2,721
23 May 2024 3.70 0.09 2.49% 3.68 3.84 3.62 7,666
22 May 2024 3.61 -0.01 -0.28% 3.63 3.68 3.60 2,375
21 May 2024 3.6201 0.02 0.56% 3.68 3.96 3.56 8,264
18 May 2024 3.60 -0.10 -2.70% 3.72 3.8201 3.5903 13,265
17 May 2024 3.70 0.05 1.37% 3.67 3.8138 3.67 2,806
16 May 2024 3.65 -0.09 -2.41% 3.65 3.89 3.645 6,851

Your Recent History

Delayed Upgrade Clock