Zhibao Technology Inc (ZBAO)
3.80
0.00 (0.00%)
USD |
NASDAQ |
May 24, 16:00
3.81
+0.01
(+0.26%)
After-Hours: 20:00
Zhibao Technology Price: 3.80 for May 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | 3.938 | 3.938 | 3.772 | 3.80 | 2809.00 |
| May 23, 2024 | 3.75 | 4.014 | 3.70 | 3.80 | 3021.00 |
| May 22, 2024 | 3.68 | 3.84 | 3.62 | 3.70 | 7666.00 |
| May 21, 2024 | 3.63 | 3.658 | 3.60 | 3.61 | 2375.00 |
| May 20, 2024 | 3.68 | 3.96 | 3.56 | 3.620 | 8264.00 |
| May 17, 2024 | 3.820 | 3.820 | 3.590 | 3.60 | 13465.00 |
| May 16, 2024 | 3.67 | 3.814 | 3.67 | 3.70 | 2806.00 |
| May 15, 2024 | 3.65 | 3.89 | 3.645 | 3.65 | 6851.00 |
| May 14, 2024 | 3.69 | 3.91 | 3.65 | 3.74 | 5113.00 |
| May 13, 2024 | 3.882 | 3.93 | 3.70 | 3.75 | 6455.00 |
| May 10, 2024 | 4.19 | 4.19 | 3.70 | 3.84 | 8821.00 |
| May 09, 2024 | 3.94 | 4.25 | 3.93 | 4.08 | 47621.00 |
| May 08, 2024 | 3.59 | 3.89 | 3.565 | 3.89 | 23934.00 |
| May 07, 2024 | 3.495 | 3.60 | 3.46 | 3.55 | 11664.00 |
| May 06, 2024 | 3.659 | 3.659 | 3.412 | 3.51 | 3354.00 |
| May 03, 2024 | 3.566 | 3.700 | 3.33 | 3.60 | 3896.00 |
| May 02, 2024 | 3.631 | 3.726 | 3.27 | 3.31 | 15514.00 |
| May 01, 2024 | 3.794 | 3.794 | 3.50 | 3.577 | 3292.00 |
| Apr 30, 2024 | 3.512 | 3.665 | 3.48 | 3.50 | 23149.00 |
| Apr 29, 2024 | 3.51 | 3.69 | 3.51 | 3.56 | 34621.00 |
| Apr 26, 2024 | 3.60 | 3.60 | 3.51 | 3.524 | 7886.00 |
| Apr 25, 2024 | 3.60 | 3.60 | 3.40 | 3.54 | 25756.00 |
| Apr 24, 2024 | 3.50 | 3.61 | 3.45 | 3.51 | 17367.00 |
| Apr 23, 2024 | 3.532 | 3.610 | 3.47 | 3.480 | 7635.00 |
| Apr 22, 2024 | 3.58 | 3.600 | 3.41 | 3.51 | 8111.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.26
Minimum
Apr 10 2024
4.08
Maximum
May 09 2024
3.576
Average
3.56
Median
Apr 09 2024
Price Benchmarks
| NiSun International Enterprise Development Group Co Ltd | 4.96 |
| Fanhua Inc | 3.10 |
| The9 Ltd | 8.10 |
| Dunxin Financial Holdings Ltd | 0.2699 |
| Baiyu Holdings Inc | 1.20 |
Price Related Metrics
| Market Cap | 119.70M |