ATIF Holdings Limited - Ordinary Shares (ZBAI)
8.2501
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 9:14 AM EDT
Historical Prices For ATIF Holdings Limited - Ordinary Shares (ZBAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 8.29 | 8.29 | 8.25 | 8.25 | 1,872 | 8.25 |
| 4/29/2026 | 8.73 | 9.10 | 8.42 | 8.42 | 2,429 | 8.42 |
| 4/27/2026 | 9.27 | 0.00 | 9.27 | 8.91 | 5,411 | 8.91 |
| 4/24/2026 | 9.27 | 9.27 | 9.27 | 9.27 | 2,759 | 9.27 |
| 4/23/2026 | 8.48 | 9.26 | 8.48 | 9.26 | 5,047 | 9.26 |
| 4/22/2026 | 8.30 | 8.65 | 7.58 | 8.65 | 9,753 | 8.65 |
| 4/21/2026 | 7.50 | 8.66 | 7.50 | 8.52 | 4,796 | 8.52 |
| 4/20/2026 | 7.08 | 7.54 | 7.08 | 7.54 | 1,517 | 7.54 |
| 4/17/2026 | 6.98 | 7.09 | 6.97 | 7.09 | 1,874 | 7.09 |
| 4/16/2026 | 6.49 | 6.99 | 5.91 | 6.99 | 7,653 | 6.99 |
| 4/15/2026 | 7.00 | 7.28 | 6.89 | 6.89 | 6,452 | 6.89 |
| 4/14/2026 | 7.55 | 7.73 | 7.40 | 7.40 | 2,056 | 7.40 |
| 4/13/2026 | 7.10 | 8.50 | 6.84 | 7.80 | 11,859 | 7.80 |
| 4/10/2026 | 8.04 | 8.35 | 7.98 | 8.35 | 4,854 | 8.35 |
| 4/09/2026 | 7.25 | 8.00 | 7.03 | 8.00 | 5,340 | 8.00 |
| 4/08/2026 | 6.04 | 7.58 | 6.03 | 7.16 | 17,290 | 7.16 |
| 4/07/2026 | 6.34 | 6.34 | 5.67 | 6.22 | 7,778 | 6.22 |
| 4/06/2026 | 5.00 | 6.66 | 5.00 | 5.80 | 22,320 | 5.80 |
| 4/02/2026 | 5.86 | 6.24 | 5.27 | 5.92 | 6,795 | 5.92 |
| 4/01/2026 | 6.10 | 6.10 | 6.10 | 6.10 | 2,427 | 6.10 |
| 3/31/2026 | 6.04 | 6.35 | 6.04 | 6.10 | 6,021 | 6.10 |
| 3/27/2026 | 5.97 | 0.00 | 6.36 | 6.36 | 1,464 | 6.36 |
| 3/26/2026 | 5.52 | 6.10 | 5.52 | 5.97 | 11,000 | 5.97 |
| 3/25/2026 | 6.23 | 6.31 | 5.95 | 6.09 | 5,305 | 6.09 |
| 3/24/2026 | 5.37 | 5.94 | 5.36 | 5.94 | 10,143 | 5.94 |
| 3/23/2026 | 4.78 | 5.38 | 4.44 | 5.37 | 9,744 | 5.37 |
| 3/20/2026 | 4.30 | 6.39 | 4.18 | 4.78 | 16,901 | 4.78 |
| 3/19/2026 | 4.59 | 4.59 | 4.14 | 4.48 | 20,616 | 4.48 |
| 3/18/2026 | 5.19 | 5.19 | 4.30 | 4.77 | 20,983 | 4.77 |
| 3/16/2026 | 5.79 | 0.00 | 5.79 | 5.50 | 594 | 5.50 |
| 3/13/2026 | 5.79 | 5.79 | 5.79 | 5.79 | 1,387 | 5.79 |
| 3/12/2026 | 6.20 | 6.20 | 6.08 | 6.09 | 3,792 | 6.09 |
| 3/11/2026 | 5.99 | 6.31 | 5.96 | 6.17 | 2,919 | 6.17 |
| 3/09/2026 | 6.63 | 0.00 | 6.63 | 6.50 | 362 | 6.50 |
| 3/05/2026 | 6.19 | 0.00 | 6.63 | 6.63 | 204 | 6.63 |
| 3/04/2026 | 6.27 | 6.28 | 6.19 | 6.19 | 1,731 | 6.19 |
| 3/03/2026 | 6.66 | 6.66 | 6.65 | 6.65 | 700 | 6.65 |
| 3/02/2026 | 6.99 | 6.99 | 6.32 | 6.65 | 1,507 | 6.65 |
| 2/27/2026 | 6.55 | 6.90 | 6.55 | 6.70 | 597 | 6.70 |
| 2/26/2026 | 6.49 | 6.80 | 6.48 | 6.54 | 2,506 | 6.54 |
| 2/25/2026 | 6.54 | 6.54 | 6.54 | 6.54 | 401 | 6.54 |
| 2/23/2026 | 6.60 | 0.00 | 6.60 | 6.60 | 75 | 6.60 |
| 2/18/2026 | 5.88 | 0.00 | 6.60 | 6.60 | 566 | 6.60 |
| 2/17/2026 | 6.00 | 6.10 | 5.88 | 5.88 | 1,546 | 5.88 |
| 2/13/2026 | 5.90 | 6.10 | 5.70 | 6.10 | 1,775 | 6.10 |
| 2/12/2026 | 6.57 | 6.57 | 5.66 | 5.66 | 9,592 | 5.66 |
| 2/11/2026 | 6.69 | 7.44 | 6.33 | 6.60 | 11,073 | 6.60 |
| 2/10/2026 | 6.17 | 7.40 | 6.04 | 6.80 | 9,930 | 6.80 |
| 2/09/2026 | 5.98 | 5.98 | 5.98 | 5.98 | 871 | 5.98 |
| 2/06/2026 | 6.96 | 6.98 | 6.96 | 6.98 | 741 | 6.98 |
| 2/05/2026 | 6.28 | 6.90 | 6.29 | 6.67 | 48,335 | 6.67 |
| 2/04/2026 | 6.30 | 6.30 | 6.30 | 6.30 | 470 | 6.30 |
| 2/03/2026 | 5.74 | 7.00 | 5.74 | 6.99 | 3,439 | 6.99 |