Zhibao Technology Inc. Class A Ordinary Shares (ZBAO) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -35.8%
- 3M
- -42.1%
- YTD
- -51.9%
- 1Y
- -51.8%
- 3Y
- -51.0%
- 5Y
- -34.9%
Loading 10-year price history...
ZBAO Historical Performance
ZBAO Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -57.6%
- 2025 annual price return
- -43.7%
- 2026 annual price return
- -25.9%
ZBAO Stock Price Trajectory (2024–2026)
As of July 8, 2026, Zhibao Technology Inc. Class A Ordinary Shares (ZBAO) trades at $0.43, representing a -51.8% return over the past year. The stock has delivered a -88.3% total return over five years (-34.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5.70 on May 31, 2024. From this peak, ZBAO has corrected -92.4%, currently trading 50% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers HUIZ (-44.2% 1Y), ACMR (+238.3% 1Y), and FINV (-52.9% 1Y), ZBAO has underperformed the peer group average. Compare ZBAO vs HUIZ →
ZBAO Historical Price Data · from 2024
Rows 1–50 of 568| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.42 | 0.50 | 0.41 | 0.43 | 26K | +3.14% |
| 2026-07-06 | 0.45 | 0.46 | 0.41 | 0.42 | 66K | -6.19% |
| 2026-07-02 | 0.50 | 0.53 | 0.44 | 0.45 | 123K | -7.65% |
| 2026-07-01 | 0.41 | 0.49 | 0.41 | 0.49 | 90K | +18.57% |
| 2026-06-30 | 0.46 | 0.51 | 0.40 | 0.41 | 255K | -19.53% |
| 2026-06-29 | 0.48 | 0.51 | 0.46 | 0.51 | 34K | -6.48% |
| 2026-06-26 | 0.50 | 0.55 | 0.50 | 0.54 | 26K | +5.97% |
| 2026-06-25 | 0.46 | 0.55 | 0.44 | 0.51 | 294K | +2.76% |
| 2026-06-24 | 0.53 | 0.54 | 0.46 | 0.50 | 186K | -4.63% |
| 2026-06-23 | 0.56 | 0.57 | 0.51 | 0.52 | 89K | -2.33% |
| 2026-06-22 | 0.54 | 0.59 | 0.54 | 0.54 | 67K | -7.41% |
| 2026-06-18 | 0.59 | 0.59 | 0.52 | 0.58 | 162K | -2.52% |
| 2026-06-17 | 0.63 | 0.63 | 0.55 | 0.59 | 259K | -3.85% |
| 2026-06-16 | 0.58 | 0.63 | 0.56 | 0.62 | 336K | +4.81% |
| 2026-06-15 | 0.59 | 0.59 | 0.57 | 0.59 | 101 | -7.65% |
| 2026-06-12 | 0.62 | 0.64 | 0.59 | 0.64 | 150K | -0.59% |
| 2026-06-11 | 0.62 | 0.65 | 0.59 | 0.64 | 875K | -2.56% |
| 2026-06-10 | 0.69 | 0.74 | 0.63 | 0.66 | 333K | -0.74% |
| 2026-06-09 | 0.66 | 0.74 | 0.62 | 0.66 | 557K | -1.61% |
| 2026-06-08 | 0.65 | 0.71 | 0.65 | 0.68 | 302K | -0.68% |
| 2026-06-05 | 0.69 | 0.81 | 0.62 | 0.68 | 52K | +1.54% |
| 2026-06-04 | 0.69 | 0.77 | 0.65 | 0.67 | 450K | +3.08% |
| 2026-06-03 | 0.76 | 0.95 | 0.65 | 0.65 | 337K | -18.76% |
| 2026-06-02 | 0.77 | 0.91 | 0.71 | 0.80 | 237K | -2.66% |
| 2026-06-01 | 0.96 | 0.96 | 0.80 | 0.82 | 163K | -8.31% |
| 2026-05-29 | 0.96 | 0.97 | 0.86 | 0.90 | 182K | -9.34% |
| 2026-05-28 | 1.05 | 1.05 | 0.91 | 0.99 | 179K | -0.10% |
| 2026-05-27 | 1.04 | 1.13 | 0.92 | 0.99 | 326K | -4.81% |
| 2026-05-26 | 0.94 | 1.04 | 0.88 | 1.04 | 141K | +4.00% |
| 2026-05-22 | 0.80 | 1.00 | 0.79 | 1.00 | 651K | +23.15% |
| 2026-05-21 | 0.81 | 0.88 | 0.79 | 0.81 | 12K | +0.87% |
| 2026-05-20 | 0.83 | 0.88 | 0.72 | 0.81 | 282K | -6.95% |
| 2026-05-19 | 0.84 | 0.87 | 0.75 | 0.87 | 185K | +2.90% |
| 2026-05-18 | 0.76 | 0.86 | 0.70 | 0.84 | 150K | +12.65% |
| 2026-05-15 | 0.63 | 1.01 | 0.61 | 0.75 | 2.41M | +9.28% |
| 2026-05-14 | 0.67 | 0.72 | 0.62 | 0.68 | 199K | -5.15% |
| 2026-05-13 | 0.67 | 0.73 | 0.63 | 0.72 | 293K | +4.38% |
| 2026-05-12 | 0.66 | 0.77 | 0.61 | 0.69 | 313K | -4.18% |
| 2026-05-11 | 0.59 | 0.72 | 0.58 | 0.72 | 3.33M | +2.26% |
| 2026-05-08 | 0.72 | 0.80 | 0.63 | 0.70 | 166K | +13.53% |
| 2026-05-07 | 0.64 | 0.64 | 0.62 | 0.62 | 107K | -3.62% |
| 2026-05-06 | 0.72 | 0.72 | 0.64 | 0.64 | 226K | -7.29% |
| 2026-05-05 | 0.67 | 0.69 | 0.67 | 0.69 | 1K | -0.04% |
| 2026-05-04 | 0.75 | 0.75 | 0.69 | 0.69 | 6K | -0.86% |
| 2026-05-01 | 0.68 | 0.80 | 0.66 | 0.70 | 186K | +5.13% |
| 2026-04-30 | 0.64 | 0.71 | 0.64 | 0.67 | 15K | +2.49% |
| 2026-04-29 | 0.67 | 0.71 | 0.65 | 0.65 | 117K | -6.90% |
| 2026-04-28 | 0.70 | 0.70 | 0.65 | 0.70 | 114K | -1.65% |
| 2026-04-27 | 0.72 | 0.73 | 0.67 | 0.71 | 62K | -3.22% |
| 2026-04-24 | 0.69 | 0.77 | 0.69 | 0.73 | 67K | +1.89% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZBAO — Frequently Asked Questions
Quick answers to the most common questions about buying ZBAO stock.
How has ZBAO stock performed recently?
ZBAO declined -51.8% over the past year, below its 5-year annualized CAGR of -34.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZBAO's all-time high price?
Zhibao Technology Inc. Class A Ordinary Shares reached $5.70 on 2024-05-31. The 52-week high is $1.34. Current 1-year return of -51.8% places the stock further from historical peaks.
Where can I download ZBAO historical price data?
This page provides ZBAO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.