Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZBAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 4.0004 | -0.05 | -1.22% | 4.1022 | 4.1022 | 4.00 | 9,431 |
| Jun 24 2024 | 4.05 | 0.02 | 0.50% | 4.15 | 4.15 | 4.04 | 2,437 |
| Jun 21 2024 | 4.03 | -0.07 | -1.71% | 4.10 | 4.295 | 4.03 | 3,377 |
| Jun 20 2024 | 4.10 | 0.05 | 1.23% | 4.07 | 4.22 | 4.05 | 1,668 |
| Jun 18 2024 | 4.05 | 0.02 | 0.50% | 4.14 | 4.14 | 4.03 | 1,760 |
| Jun 17 2024 | 4.03 | -0.27 | -6.28% | 4.30 | 4.39 | 3.9434 | 6,006 |
| Jun 14 2024 | 4.30 | -0.06 | -1.38% | 4.44 | 4.44 | 4.30 | 2,486 |
| Jun 13 2024 | 4.36 | -0.10 | -2.24% | 4.4999 | 4.4999 | 4.35 | 1,937 |
| Jun 12 2024 | 4.46 | 0.12 | 2.65% | 4.29 | 5.00 | 3.86 | 18,954 |
| Jun 11 2024 | 4.345 | 0.44 | 11.31% | 4.20 | 4.50 | 4.125 | 68,539 |
| Jun 10 2024 | 3.9035 | -0.35 | -8.15% | 4.34 | 4.34 | 3.882 | 11,380 |
| Jun 07 2024 | 4.25 | -0.02 | -0.47% | 4.25 | 4.40 | 4.25 | 2,816 |
| Jun 06 2024 | 4.27 | -0.13 | -2.95% | 4.31 | 4.50 | 4.27 | 3,805 |
| Jun 05 2024 | 4.40 | 0.05 | 1.15% | 4.57 | 4.999 | 4.34 | 13,261 |
| Jun 04 2024 | 4.35 | -0.08 | -1.81% | 4.43 | 4.45 | 4.3088 | 6,317 |
| Jun 03 2024 | 4.43 | -0.18 | -3.90% | 4.50 | 4.52 | 4.3005 | 31,080 |
| May 31 2024 | 4.61 | 0.29 | 6.71% | 4.47 | 5.70 | 4.25 | 34,667 |
| May 30 2024 | 4.32 | 0.28 | 6.93% | 3.99 | 4.57 | 3.98 | 18,356 |
| May 29 2024 | 4.04 | 0.21 | 5.48% | 3.91 | 4.21 | 3.85 | 3,887 |
| May 28 2024 | 3.83 | 0.03 | 0.79% | 3.84 | 3.8499 | 3.76 | 5,239 |
| May 24 2024 | 3.80 | 0.00 | 0.00% | 3.9377 | 3.9377 | 3.7719 | 2,809 |
| May 23 2024 | 3.80 | 0.10 | 2.70% | 3.75 | 4.0135 | 3.70 | 3,021 |
| May 22 2024 | 3.70 | 0.09 | 2.49% | 3.68 | 3.84 | 3.62 | 7,666 |
| May 21 2024 | 3.61 | -0.01 | -0.28% | 3.63 | 3.68 | 3.60 | 2,375 |
| May 20 2024 | 3.6201 | 0.02 | 0.56% | 3.68 | 3.96 | 3.56 | 8,264 |
| May 17 2024 | 3.60 | -0.10 | -2.70% | 3.72 | 3.8201 | 3.5903 | 13,265 |
| May 16 2024 | 3.70 | 0.05 | 1.37% | 3.67 | 3.8138 | 3.67 | 2,806 |
| May 15 2024 | 3.65 | -0.09 | -2.41% | 3.65 | 3.89 | 3.645 | 6,851 |
| May 14 2024 | 3.74 | -0.01 | -0.27% | 3.83 | 3.91 | 3.65 | 5,113 |
| May 13 2024 | 3.75 | -0.09 | -2.34% | 3.85 | 3.93 | 3.70 | 6,455 |
| May 10 2024 | 3.84 | -0.24 | -5.88% | 4.19 | 4.19 | 3.70 | 8,821 |
| May 09 2024 | 4.08 | 0.19 | 4.88% | 3.77 | 4.25 | 3.77 | 47,382 |
| May 08 2024 | 3.89 | 0.34 | 9.58% | 3.59 | 3.89 | 3.5654 | 23,934 |
| May 07 2024 | 3.55 | 0.04 | 1.14% | 3.42 | 3.60 | 3.42 | 11,664 |
| May 06 2024 | 3.51 | -0.09 | -2.50% | 3.53 | 3.6592 | 3.412 | 3,354 |
| May 03 2024 | 3.60 | 0.29 | 8.76% | 3.5663 | 3.6999 | 3.33 | 3,896 |
| May 02 2024 | 3.31 | -0.27 | -7.47% | 3.50 | 3.7257 | 3.27 | 15,513 |
| May 01 2024 | 3.5771 | 0.08 | 2.20% | 3.48 | 3.7935 | 3.48 | 3,292 |
| Apr 30 2024 | 3.50 | -0.06 | -1.69% | 3.51 | 3.665 | 3.48 | 23,149 |
| Apr 29 2024 | 3.56 | 0.04 | 1.02% | 3.51 | 3.69 | 3.51 | 34,621 |
| Apr 26 2024 | 3.5239 | -0.02 | -0.45% | 3.50 | 3.60 | 3.50 | 7,886 |
| Apr 25 2024 | 3.54 | 0.03 | 0.85% | 3.60 | 3.60 | 3.40 | 25,756 |
| Apr 24 2024 | 3.51 | 0.03 | 0.86% | 3.52 | 3.61 | 3.45 | 17,367 |
| Apr 23 2024 | 3.4801 | -0.03 | -0.85% | 3.43 | 3.6099 | 3.43 | 7,634 |
| Apr 22 2024 | 3.51 | 0.03 | 0.86% | 3.38 | 3.5999 | 3.38 | 8,111 |
| Apr 19 2024 | 3.48 | 0.20 | 6.10% | 3.24 | 3.61 | 3.24 | 33,721 |
| Apr 18 2024 | 3.28 | -0.29 | -8.12% | 3.61 | 3.61 | 3.24 | 13,816 |
| Apr 17 2024 | 3.57 | 0.05 | 1.56% | 3.54 | 3.6199 | 3.30 | 15,042 |
| Apr 16 2024 | 3.515 | 0.06 | 1.59% | 3.47 | 3.6199 | 3.43 | 2,452 |
| Apr 15 2024 | 3.46 | 0.05 | 1.47% | 3.35 | 3.6199 | 3.29 | 50,714 |
| Apr 12 2024 | 3.41 | 0.03 | 0.89% | 3.43 | 3.6066 | 3.31 | 31,282 |
| Apr 11 2024 | 3.38 | 0.12 | 3.68% | 3.17 | 3.62 | 3.17 | 57,654 |
| Apr 10 2024 | 3.26 | -0.30 | -8.43% | 3.47 | 3.488 | 3.0101 | 51,162 |
| Apr 09 2024 | 3.56 | -0.06 | -1.66% | 3.76 | 3.76 | 3.317 | 12,269 |
| Apr 08 2024 | 3.62 | 0.22 | 6.47% | 3.46 | 3.75 | 3.4447 | 37,416 |
| Apr 05 2024 | 3.40 | -0.17 | -4.76% | 3.52 | 3.97 | 3.40 | 46,811 |
| Apr 04 2024 | 3.57 | 0.27 | 8.18% | 3.40 | 3.82 | 3.40 | 67,350 |
| Apr 03 2024 | 3.30 | -0.40 | -10.81% | 3.49 | 3.60 | 3.00 | 106,932 |
