ATIF Holdings Limited - Ordinary Shares (ZBAI)
9.6000
+0.0100 (0.10%)
NASDAQ · Last Trade: Oct 3rd, 2:13 AM EDT
Historical Prices For ATIF Holdings Limited - Ordinary Shares (ZBAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 9.74 | 9.74 | 9.58 | 9.60 | 3,345 | 9.60 |
| 10/01/2025 | 9.21 | 9.62 | 9.21 | 9.59 | 9,620 | 9.59 |
| 9/30/2025 | 9.30 | 9.30 | 9.01 | 9.23 | 5,126 | 9.23 |
| 9/29/2025 | 9.03 | 9.72 | 9.03 | 9.63 | 18,170 | 9.63 |
| 9/26/2025 | 9.56 | 9.71 | 9.50 | 9.50 | 8,094 | 9.50 |
| 9/25/2025 | 9.45 | 9.76 | 9.25 | 9.57 | 22,621 | 9.57 |
| 9/24/2025 | 9.47 | 9.82 | 9.09 | 9.76 | 24,445 | 9.76 |
| 9/23/2025 | 9.02 | 9.61 | 9.02 | 9.10 | 32,961 | 9.10 |
| 9/22/2025 | 8.66 | 9.47 | 7.78 | 8.45 | 40,881 | 8.45 |
| 9/19/2025 | 9.05 | 9.31 | 8.60 | 8.90 | 28,319 | 8.90 |
| 9/18/2025 | 10.09 | 10.31 | 8.71 | 8.99 | 92,041 | 8.99 |
| 9/17/2025 | 8.90 | 11.00 | 8.90 | 10.97 | 248,970 | 10.97 |
| 9/16/2025 | 9.69 | 9.89 | 8.45 | 9.07 | 37,534 | 9.07 |
| 9/15/2025 | 10.00 | 11.94 | 9.00 | 9.68 | 176,910 | 9.68 |
| 9/12/2025 | 8.01 | 9.58 | 7.89 | 8.88 | 38,243 | 8.88 |
| 9/11/2025 | 7.51 | 7.71 | 6.92 | 7.70 | 26,753 | 7.70 |
| 9/10/2025 | 6.99 | 7.84 | 6.59 | 7.34 | 139,193 | 7.34 |
| 9/09/2025 | 6.52 | 6.95 | 6.28 | 6.84 | 24,972 | 6.84 |
| 9/08/2025 | 6.21 | 7.34 | 6.21 | 6.68 | 42,763 | 6.68 |
| 9/05/2025 | 6.00 | 6.91 | 6.00 | 6.54 | 52,989 | 6.54 |
| 9/04/2025 | 5.90 | 6.29 | 5.82 | 5.95 | 14,250 | 5.95 |
| 9/03/2025 | 5.65 | 5.97 | 5.65 | 5.88 | 17,133 | 5.88 |
| 9/02/2025 | 6.08 | 6.43 | 5.74 | 5.74 | 18,796 | 5.74 |
| 8/29/2025 | 5.92 | 5.92 | 5.80 | 5.80 | 11,916 | 5.80 |
| 8/28/2025 | 5.95 | 6.16 | 5.84 | 6.05 | 11,258 | 6.05 |
| 8/27/2025 | 5.85 | 6.11 | 5.85 | 6.03 | 6,766 | 6.03 |
| 8/26/2025 | 6.26 | 6.25 | 5.80 | 5.80 | 7,891 | 5.80 |
| 8/25/2025 | 6.00 | 6.46 | 5.70 | 5.96 | 37,275 | 5.96 |
| 8/22/2025 | 5.60 | 6.13 | 5.20 | 5.75 | 33,126 | 5.75 |
| 8/21/2025 | 5.28 | 5.90 | 5.22 | 5.37 | 41,416 | 5.37 |
| 8/20/2025 | 5.11 | 5.41 | 4.83 | 5.23 | 26,595 | 5.23 |
| 8/19/2025 | 5.50 | 5.78 | 4.96 | 5.32 | 27,686 | 5.32 |
| 8/18/2025 | 5.66 | 6.07 | 5.45 | 5.54 | 41,716 | 5.54 |
| 8/15/2025 | 6.08 | 6.31 | 5.75 | 5.75 | 26,803 | 5.75 |
| 8/14/2025 | 5.66 | 6.15 | 5.66 | 6.02 | 16,146 | 6.02 |
| 8/13/2025 | 5.84 | 6.32 | 5.77 | 6.10 | 74,744 | 6.10 |
| 8/12/2025 | 5.75 | 5.90 | 5.51 | 5.90 | 26,610 | 5.90 |
| 8/11/2025 | 6.03 | 6.24 | 5.58 | 5.85 | 35,520 | 5.85 |
| 8/08/2025 | 5.69 | 6.43 | 5.28 | 6.08 | 139,097 | 6.08 |
| 8/07/2025 | 0.36 | 0.39 | 0.34 | 0.35 | 587,695 | 6.32 |
| 8/06/2025 | 0.31 | 0.40 | 0.29 | 0.38 | 801,450 | 6.82 |
| 8/05/2025 | 0.37 | 0.39 | 0.36 | 0.36 | 139,980 | 6.48 |
| 8/04/2025 | 0.41 | 0.41 | 0.36 | 0.37 | 182,676 | 6.74 |
| 8/01/2025 | 0.35 | 0.38 | 0.34 | 0.36 | 146,215 | 6.48 |
| 7/31/2025 | 0.38 | 0.38 | 0.35 | 0.35 | 245,050 | 6.32 |
| 7/30/2025 | 0.37 | 0.38 | 0.32 | 0.36 | 223,423 | 6.50 |
| 7/29/2025 | 0.37 | 0.38 | 0.33 | 0.38 | 512,944 | 6.83 |
| 7/28/2025 | 0.42 | 0.43 | 0.34 | 0.38 | 648,608 | 6.90 |
| 7/25/2025 | 0.45 | 0.45 | 0.41 | 0.42 | 305,310 | 7.57 |
| 7/24/2025 | 0.52 | 0.54 | 0.43 | 0.46 | 713,563 | 8.25 |
| 7/23/2025 | 0.47 | 0.55 | 0.47 | 0.54 | 455,162 | 9.72 |
| 7/22/2025 | 0.46 | 0.51 | 0.46 | 0.49 | 361,270 | 8.87 |
| 7/21/2025 | 0.50 | 0.54 | 0.42 | 0.50 | 1,452,897 | 8.94 |
| 7/18/2025 | 0.56 | 0.61 | 0.50 | 0.53 | 2,613,478 | 9.56 |
| 7/17/2025 | 0.70 | 0.82 | 0.54 | 0.57 | 11,008,297 | 10.26 |
| 7/16/2025 | 0.58 | 0.72 | 0.54 | 0.66 | 13,714,043 | 11.92 |
| 7/15/2025 | 0.52 | 0.54 | 0.48 | 0.51 | 1,805,073 | 9.09 |
| 7/14/2025 | 0.47 | 0.55 | 0.47 | 0.50 | 4,058,502 | 9.00 |
| 7/11/2025 | 0.60 | 0.65 | 0.44 | 0.54 | 120,823,031 | 9.72 |
| 7/10/2025 | 0.36 | 0.44 | 0.35 | 0.39 | 5,777,450 | 7.04 |
| 7/09/2025 | 0.40 | 0.40 | 0.35 | 0.36 | 392,508 | 6.46 |
| 7/08/2025 | 0.36 | 0.40 | 0.35 | 0.40 | 444,344 | 7.18 |
| 7/07/2025 | 0.31 | 0.37 | 0.31 | 0.37 | 382,696 | 6.62 |
| 7/03/2025 | 0.33 | 0.35 | 0.32 | 0.34 | 141,036 | 6.12 |