ATIF Holdings Limited - Ordinary Shares (ZBAI)
6.9900
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 3:58 PM EST
Historical Prices For ATIF Holdings Limited - Ordinary Shares (ZBAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 5.74 | 7.00 | 5.74 | 6.99 | 3,439 | 6.99 |
| 1/30/2026 | 6.61 | 0.00 | 6.61 | 6.45 | 1,423 | 6.45 |
| 1/29/2026 | 6.98 | 7.48 | 6.01 | 6.61 | 56,284 | 6.61 |
| 1/27/2026 | 6.70 | 0.00 | 7.20 | 7.20 | 458 | 7.20 |
| 1/26/2026 | 6.65 | 6.70 | 6.65 | 6.70 | 4,465 | 6.70 |
| 1/22/2026 | 7.21 | 0.00 | 7.21 | 7.06 | 897 | 7.06 |
| 1/21/2026 | 7.01 | 7.21 | 6.88 | 7.21 | 2,677 | 7.21 |
| 1/20/2026 | 6.90 | 6.90 | 6.90 | 6.90 | 566 | 6.90 |
| 1/16/2026 | 6.76 | 7.00 | 6.76 | 7.00 | 2,443 | 7.00 |
| 1/15/2026 | 7.00 | 7.00 | 7.00 | 7.00 | 1,634 | 7.00 |
| 1/14/2026 | 6.71 | 7.10 | 6.71 | 7.10 | 2,600 | 7.10 |
| 1/13/2026 | 7.06 | 7.06 | 7.06 | 7.06 | 763 | 7.06 |
| 1/12/2026 | 7.01 | 7.30 | 6.68 | 6.68 | 4,076 | 6.68 |
| 1/09/2026 | 6.94 | 6.94 | 6.94 | 6.94 | 893 | 6.94 |
| 1/08/2026 | 6.81 | 6.81 | 6.81 | 6.81 | 2,710 | 6.81 |
| 1/07/2026 | 6.99 | 7.00 | 6.70 | 6.84 | 2,625 | 6.84 |
| 1/06/2026 | 6.44 | 7.00 | 5.57 | 6.61 | 9,306 | 6.61 |
| 1/05/2026 | 6.69 | 6.70 | 6.32 | 6.32 | 3,896 | 6.32 |
| 1/02/2026 | 5.59 | 6.90 | 5.59 | 6.90 | 5,135 | 6.90 |
| 12/31/2025 | 5.81 | 6.08 | 5.32 | 5.67 | 17,506 | 5.67 |
| 12/30/2025 | 5.88 | 6.28 | 5.11 | 5.93 | 77,172 | 5.93 |
| 12/29/2025 | 7.65 | 7.69 | 6.73 | 6.78 | 40,319 | 6.78 |
| 12/26/2025 | 7.85 | 8.60 | 7.75 | 7.79 | 19,585 | 7.79 |
| 12/24/2025 | 8.64 | 8.64 | 7.98 | 7.98 | 3,393 | 7.98 |
| 12/23/2025 | 8.20 | 8.64 | 8.20 | 8.64 | 3,763 | 8.64 |
| 12/22/2025 | 8.71 | 9.39 | 7.68 | 7.97 | 2,989 | 7.97 |
| 12/19/2025 | 7.70 | 8.17 | 7.17 | 8.17 | 6,234 | 8.17 |
| 12/18/2025 | 7.66 | 8.45 | 7.66 | 8.43 | 4,979 | 8.43 |
| 12/17/2025 | 7.74 | 7.74 | 7.38 | 7.38 | 1,555 | 7.38 |
| 12/16/2025 | 7.78 | 7.89 | 7.21 | 7.21 | 5,248 | 7.21 |
| 12/15/2025 | 7.40 | 8.00 | 7.40 | 7.95 | 3,577 | 7.95 |
| 12/12/2025 | 7.31 | 7.93 | 7.12 | 7.40 | 5,490 | 7.40 |
| 12/11/2025 | 6.70 | 7.57 | 6.70 | 7.57 | 3,551 | 7.57 |
| 12/10/2025 | 6.68 | 6.73 | 6.66 | 6.66 | 2,747 | 6.66 |
| 12/09/2025 | 6.68 | 6.70 | 6.66 | 6.70 | 1,810 | 6.70 |
| 12/08/2025 | 6.71 | 6.91 | 6.68 | 6.71 | 5,376 | 6.71 |
| 12/05/2025 | 6.68 | 6.73 | 6.68 | 6.68 | 6,296 | 6.68 |
| 12/04/2025 | 6.58 | 6.69 | 6.58 | 6.63 | 3,849 | 6.63 |
| 12/03/2025 | 6.68 | 6.69 | 6.62 | 6.69 | 7,434 | 6.69 |
| 12/02/2025 | 6.68 | 6.79 | 6.60 | 6.60 | 2,452 | 6.60 |
| 12/01/2025 | 7.20 | 7.20 | 6.50 | 6.80 | 2,358 | 6.80 |
| 11/28/2025 | 6.40 | 7.40 | 6.40 | 7.19 | 1,991 | 7.19 |
| 11/26/2025 | 7.33 | 7.33 | 7.33 | 7.33 | 717 | 7.33 |
| 11/25/2025 | 7.51 | 7.56 | 7.00 | 7.50 | 5,652 | 7.50 |
| 11/24/2025 | 7.15 | 7.25 | 7.13 | 7.25 | 14,503 | 7.25 |
| 11/21/2025 | 6.88 | 7.29 | 6.88 | 7.25 | 29,408 | 7.25 |
| 11/20/2025 | 6.88 | 6.88 | 6.88 | 6.88 | 709 | 6.88 |
| 11/19/2025 | 6.96 | 6.96 | 6.87 | 6.87 | 2,605 | 6.87 |
| 11/18/2025 | 7.00 | 7.00 | 6.85 | 6.96 | 2,067 | 6.96 |
| 11/17/2025 | 7.60 | 7.80 | 6.77 | 6.93 | 8,203 | 6.93 |
| 11/14/2025 | 7.19 | 7.80 | 7.09 | 7.80 | 12,212 | 7.80 |
| 11/13/2025 | 7.70 | 7.70 | 7.70 | 7.70 | 478 | 7.70 |
| 11/12/2025 | 8.04 | 8.40 | 8.00 | 8.00 | 3,217 | 8.00 |
| 11/11/2025 | 8.46 | 8.60 | 7.88 | 8.00 | 8,923 | 8.00 |
| 11/10/2025 | 8.07 | 8.47 | 8.07 | 8.47 | 3,398 | 8.47 |
| 11/07/2025 | 7.73 | 8.30 | 7.73 | 8.10 | 8,336 | 8.10 |
| 11/06/2025 | 8.19 | 8.65 | 7.70 | 7.70 | 13,705 | 7.70 |
| 11/05/2025 | 8.50 | 8.50 | 8.02 | 8.04 | 6,619 | 8.04 |
| 11/04/2025 | 8.46 | 8.80 | 8.37 | 8.50 | 5,340 | 8.50 |