Stock listing
NASDAQ:ZBAO Zhibao Technology Inc. Stock
Home listing (NASDAQ) of Zhibao Technology Inc.
Follow Zhibao Technology Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:ZBAO
$0.227 USD -0.013 (-5.4%)
Close on Nov 5, 2026
- Day range
- $0.220 – $0.248 USDNov 5, 2026
- Volume
- 449,007 sharesNov 5, 2026
- Market cap
- $2.04M USDAt the close on Nov 5, 2026 · price × 8.99M shares outstanding
- 52-week range
- $0.220 – $67.000 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $290,841 USDMedian day 2,594 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ZBAO · Home | $0.227 USD | -0.013 (-5.4%) | 449,007 | $0.242 | $0.248 | $0.220 | $0.240 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:ZBAO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.227 | -0.013 | -5.4% | $0.242 | $0.248 | $0.220 | 449,007 | |
| $0.240 | -0.020 | -7.7% | $0.247 | $0.276 | $0.235 | 684,060 | |
| $0.260 | 0.000 | 0.0% | $0.261 | $0.452 | $0.220 | 26,336,784 | |
| $0.260 | +0.005 | +1.9% | $0.256 | $0.264 | $0.250 | 115,348 | |
| $0.255 | -0.038 | -13.1% | $0.285 | $0.296 | $0.245 | 273,771 | |
| $0.294 | -0.026 | -8.2% | $0.311 | $0.337 | $0.292 | 179,301 | |
| $0.320 | -0.014 | -4.3% | $0.320 | $0.325 | $0.305 | 153,181 | |
| $0.334 | +0.007 | +2.2% | $0.320 | $0.349 | $0.300 | 184,504 | |
| $0.327 | -0.096 | -22.7% | $0.439 | $0.464 | $0.311 | 540,593 | |
| $0.423 | -0.017 | -3.8% | $0.438 | $0.452 | $0.389 | 273,960 | |
| $0.440 | -0.046 | -9.4% | $0.471 | $0.498 | $0.421 | 445,213 | |
| $0.485 | -0.046 | -8.6% | $0.489 | $0.515 | $0.481 | 542,604 | |
| $0.531 | +0.001 | +0.2% | $0.512 | $0.577 | $0.497 | 538,361 | |
| $0.530 | -0.104 | -16.3% | $0.595 | $0.595 | $0.500 | 370,351 | |
| $0.634 | -0.319 | -33.5% | $0.880 | $0.880 | $0.560 | 1,157,458 | |
| $0.952 | -0.068 | -6.6% | $0.766 | $1.090 | $0.620 | 5,112,011 | |
| $1.020 | -0.870 | -46.0% | $1.620 | $1.650 | $0.951 | 1,935,763 | |
| $1.890 | -0.510 | -21.3% | $2.080 | $2.125 | $1.310 | 312,356 | |
| $2.400 | -0.470 | -16.4% | $2.610 | $3.050 | $2.190 | 381,532 | |
| $2.870 | -0.060 | -2.0% | $2.645 | $2.870 | $2.210 | 83,269 | |
| $2.930 | -1.150 | -28.2% | $4.235 | $4.235 | $2.750 | 10,295 | |
| $4.080 | -0.250 | -5.8% | $4.640 | $4.655 | $3.850 | 717 | |
| $4.330 | -0.110 | -2.5% | $4.380 | $4.570 | $4.155 | 520 | |
| $4.440 | -0.350 | -7.3% | $4.645 | $4.645 | $4.250 | 715 | |
| $4.790 | -0.630 | -11.6% | $4.855 | $5.070 | $4.675 | 1,228 | |
| $5.420 | +0.420 | +8.4% | $4.450 | $5.530 | $4.150 | 2,899 | |
| $5.000 | +1.010 | +25.3% | $3.905 | $5.080 | $3.805 | 29,817 | |
| $3.990 | -0.340 | -7.9% | $4.000 | $4.155 | $3.780 | 867 | |
| $4.330 | -0.260 | -5.7% | $4.070 | $4.485 | $4.000 | 6,438 | |
| $4.590 | -0.080 | -1.7% | $4.250 | $4.600 | $4.150 | 1,315 | |
| $4.670 | -0.180 | -3.7% | $4.220 | $5.000 | $4.050 | 12,728 | |
| $4.850 | -0.600 | -11.0% | $5.015 | $5.290 | $4.760 | 9,888 | |
| $5.450 | -0.600 | -9.9% | $5.710 | $5.720 | $5.250 | 2,940 | |
| $6.050 | +0.330 | +5.8% | $5.550 | $6.740 | $5.390 | 4,252 | |
| $5.720 | -0.080 | -1.4% | $5.200 | $5.775 | $5.000 | 892 | |
| $5.800 | +0.220 | +3.9% | $5.445 | $5.880 | $5.305 | 1,835 | |
| $5.580 | +0.330 | +6.3% | $4.685 | $7.390 | $4.200 | 51,019 | |
| $5.250 | -0.500 | -8.7% | $5.450 | $5.585 | $5.020 | 478 | |
| $5.750 | -1.700 | -22.8% | $7.255 | $7.300 | $4.440 | 1,353 | |
| $7.450 | +0.045 | +0.6% | $7.600 | $7.850 | $7.250 | 436 | |
| $7.405 | -0.175 | -2.3% | $7.515 | $7.550 | $7.255 | 314 | |
| $7.580 | -0.205 | -2.6% | $7.725 | $8.165 | $7.355 | 574 | |
| $7.785 | -0.530 | -6.4% | $8.065 | $8.235 | $7.560 | 388 | |
| $8.315 | -0.485 | -5.5% | $8.350 | $8.570 | $8.000 | 681 | |
| $8.800 | +0.750 | +9.3% | $7.810 | $9.130 | $7.810 | 3,180 | |
| $8.050 | +0.455 | +6.0% | $7.600 | $8.255 | $7.250 | 942 | |
| $7.595 | -0.890 | -10.5% | $8.230 | $8.400 | $7.575 | 320 | |
| $8.485 | -0.075 | -0.9% | $8.635 | $8.635 | $8.075 | 232 | |
| $8.560 | -0.175 | -2.0% | $8.555 | $8.840 | $8.520 | 334 | |
| $8.735 | -0.165 | -1.9% | $8.850 | $8.875 | $8.600 | 313 | |
| $8.900 | -0.360 | -3.9% | $8.900 | $9.080 | $8.550 | 421 | |
| $9.260 | -0.190 | -2.0% | $9.165 | $9.385 | $8.900 | 745 | |
| $9.450 | -0.240 | -2.5% | $9.550 | $9.830 | $9.060 | 561 | |
| $9.690 | -0.110 | -1.1% | $9.465 | $9.840 | $9.265 | 578 | |
| $9.800 | +0.550 | +5.9% | $8.755 | $9.855 | $8.595 | 5,435 | |
| $9.250 | -1.170 | -11.2% | $10.105 | $10.105 | $7.500 | 7,293 | |
| $10.420 | -0.500 | -4.6% | $10.385 | $10.930 | $10.140 | 432 | |
| $10.920 | -0.395 | -3.5% | $11.140 | $11.440 | $10.250 | 2,153 | |
| $11.315 | +0.815 | +7.8% | $10.170 | $11.600 | $10.155 | 1,081 | |
| $10.500 | +0.160 | +1.5% | $10.110 | $11.415 | $9.850 | 1,838 | |
| $10.340 | +0.590 | +6.1% | $9.865 | $10.865 | $9.500 | 21,272 | |
| $9.750 | -0.800 | -7.6% | $10.055 | $10.300 | $9.715 | 517 | |
| $10.550 | +1.145 | +12.2% | $9.335 | $11.000 | $9.100 | 2,289 | |
| $9.405 | -0.495 | -5.0% | $9.525 | $9.870 | $9.165 | 906 | |
| $9.900 | -1.515 | -13.3% | $11.150 | $11.175 | $9.750 | 1,463 | |
| $11.415 | -1.340 | -10.5% | $12.375 | $12.500 | $11.250 | 1,678 |
- Ticker
- NASDAQ:ZBAO
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news
Zhibao Technology Inc. and Bedrock Enter Strategic Collaboration to Explore On-Chain Tokenization of ZBAO Shares, Bitcoin Treasury Yield, and Permissioned DeFi Integration
Oct 12, 2026
Closed $2.40 (-16.4%) on Oct 12, 2026
Zhibao Technology Inc. Announces Reverse Share Split
Oct 8, 2026
Closed $2.93 (-28.2%) on Oct 8, 2026
Zhibao Technology Issues Preliminary Guidance for Fiscal Year Ended June 30, 2026
Sep 30, 2026
Closed $5.00 (+25.3%) on Sep 30, 2026
Zhibao Technology Signs Definitive Agreement to Acquire NEXSYS TECH for Planned AI Computing Infrastructure Business
Sep 28, 2026
Closed $4.33 (-5.7%) on Sep 28, 2026
Zhibao Technology Inc. Announces Proposed Strategic Partnership with DeSyn Protocol to Build Institutional-Grade BTCfi Infrastructure and Yield Ecosystem
Sep 24, 2026
Closed $4.67 (-3.7%) on Sep 24, 2026
Zhibao Technology Inc. Enters into Non-Binding Letter of Intent to Acquire On-Chain Trading Platform MeVX
Sep 23, 2026
Closed $4.85 (-11.0%) on Sep 23, 2026
Zhibao Technology Inc. Subsidiary Zhibao Labuan Re's Board Approves Strategic Capital Injection and Operational Funding Exploration
Sep 22, 2026
Closed $5.45 (-9.9%) on Sep 22, 2026
Zhibao Technology Inc. Subsidiary Zhibao Labuan Re Accelerates Reinsurance Business Expansion Across Hong Kong and Southeast Asia
Sep 18, 2026
Closed $5.72 (-1.4%) on Sep 18, 2026
Zhibao Technology Inc. Expands Healthcare Data Elements Infrastructure via Joint Initiative with Hyperchain and Changzhou City Data to Provide Insurance Services to over 5 Million Residents
Sep 16, 2026
Closed $5.58 (+6.3%) on Sep 16, 2026
Zhibao Technology Inc. Announces Closing of $154.7 Million PIPE Financing
Aug 17, 2026
Closed $10.92 (-3.5%) on Aug 17, 2026
Financings
Private placement of pIPE units
Aug 17, 2026
Closed: US$154.7M raised · US$0.35 a unit · 1 warrant at US$0.35 for 24 months
Buyers: METAVERSE INTELLIGENCE TECH LTD; DYT INFO PTE. LTD.; YY TECH INC; Kellyview Investment Limited; JOYER INVESTMENT LIMITED; Dundas Technology Limited; DADA Business Trading Co., Limited; VMADE CO., LIMITED; Easygo Business Co., Ltd; BCI TECH PTE. LTD.
Use of proceeds: General expenditure and business development, R&D including AI, and the Company's Bitcoin Digital Asset Reserve strategy
Private placement of securities in a PIPE financing
Jul 22, 2026
Announced: private placement
Buyers: JOYERTECH AND INFORMATION OPC
Decks
H1 2025 Earnings Presentation
Earnings · 15 slides · Apr 15, 2025
Investor Presentation (January 2025)
Investor deck · 15 slides · Jan 21, 2025
Investor Presentation (August 2024)
Investor deck · 20 slides · Aug 15, 2024
Zhibao Technology Inc. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 32 in the last 12 months · 63 in all · newest Oct 12, 2026 · oldest 2024
- Decks
- 3 decks · latest Apr 15, 2025
Where Zhibao Technology Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ZBAO · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ZBAO | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Zhibao Technology Inc.