ATIF Holdings Limited - Ordinary Shares (ZBAI)
0.4943
-0.2214 (-30.93%)
NASDAQ · Last Trade: Jun 6th, 11:17 PM EDT
Historical Prices For ATIF Holdings Limited - Ordinary Shares (ZBAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 0.60 | 0.60 | 0.47 | 0.49 | 2,806,538 | 0.49 |
| 6/05/2025 | 0.95 | 1.00 | 0.62 | 0.72 | 16,520,222 | 0.72 |
| 6/04/2025 | 0.90 | 0.90 | 0.86 | 0.88 | 14,688 | 0.88 |
| 6/03/2025 | 0.87 | 0.89 | 0.86 | 0.89 | 34,173 | 0.89 |
| 6/02/2025 | 0.90 | 0.93 | 0.87 | 0.87 | 11,749 | 0.87 |
| 5/30/2025 | 0.87 | 0.90 | 0.87 | 0.90 | 10,792 | 0.90 |
| 5/29/2025 | 0.88 | 0.92 | 0.84 | 0.87 | 58,663 | 0.87 |
| 5/28/2025 | 0.89 | 0.94 | 0.84 | 0.91 | 76,480 | 0.91 |
| 5/27/2025 | 0.83 | 0.90 | 0.83 | 0.87 | 42,254 | 0.87 |
| 5/23/2025 | 0.90 | 0.93 | 0.86 | 0.90 | 16,858 | 0.90 |
| 5/22/2025 | 0.91 | 0.93 | 0.85 | 0.87 | 105,190 | 0.87 |
| 5/21/2025 | 0.98 | 0.98 | 0.92 | 0.92 | 30,886 | 0.92 |
| 5/20/2025 | 0.95 | 1.00 | 0.93 | 1.00 | 20,089 | 1.00 |
| 5/19/2025 | 0.95 | 1.00 | 0.92 | 0.97 | 48,138 | 0.97 |
| 5/16/2025 | 1.00 | 1.00 | 0.99 | 1.00 | 12,737 | 1.00 |
| 5/15/2025 | 1.10 | 1.10 | 0.91 | 1.00 | 40,056 | 1.00 |
| 5/14/2025 | 1.03 | 1.05 | 0.99 | 1.02 | 26,154 | 1.02 |
| 5/13/2025 | 1.08 | 1.08 | 1.01 | 1.02 | 8,358 | 1.02 |
| 5/12/2025 | 1.07 | 1.07 | 1.00 | 1.03 | 19,779 | 1.03 |
| 5/09/2025 | 0.93 | 1.04 | 0.89 | 1.04 | 32,444 | 1.04 |
| 5/08/2025 | 0.93 | 0.98 | 0.89 | 0.93 | 21,309 | 0.93 |
| 5/07/2025 | 0.92 | 0.96 | 0.89 | 0.93 | 45,487 | 0.93 |
| 5/06/2025 | 0.92 | 0.99 | 0.85 | 0.92 | 34,823 | 0.92 |
| 5/05/2025 | 1.00 | 1.00 | 0.90 | 0.92 | 16,221 | 0.92 |
| 5/02/2025 | 0.98 | 0.98 | 0.88 | 0.92 | 35,667 | 0.92 |
| 5/01/2025 | 0.85 | 0.98 | 0.81 | 0.89 | 49,098 | 0.89 |
| 4/30/2025 | 0.86 | 0.95 | 0.81 | 0.87 | 185,560 | 0.87 |
| 4/29/2025 | 1.00 | 1.09 | 1.00 | 1.04 | 2,021,697 | 1.04 |
| 4/28/2025 | 0.98 | 1.10 | 0.93 | 1.00 | 94,546 | 1.00 |
| 4/25/2025 | 0.86 | 0.93 | 0.84 | 0.91 | 12,123 | 0.91 |
| 4/24/2025 | 0.92 | 0.92 | 0.84 | 0.88 | 9,291 | 0.88 |
| 4/23/2025 | 0.85 | 0.93 | 0.78 | 0.85 | 30,632 | 0.85 |
| 4/22/2025 | 0.79 | 0.86 | 0.79 | 0.82 | 24,075 | 0.82 |
| 4/21/2025 | 0.93 | 0.93 | 0.77 | 0.79 | 34,552 | 0.79 |
| 4/17/2025 | 0.94 | 1.00 | 0.92 | 0.95 | 5,281 | 0.95 |
| 4/16/2025 | 1.02 | 1.02 | 0.96 | 1.01 | 6,468 | 1.01 |
| 4/15/2025 | 0.92 | 0.98 | 0.92 | 0.98 | 3,842 | 0.98 |
| 4/14/2025 | 0.99 | 1.03 | 0.88 | 1.00 | 7,651 | 1.00 |
| 4/11/2025 | 0.98 | 1.04 | 0.98 | 1.04 | 12,082 | 1.04 |
| 4/10/2025 | 1.08 | 1.08 | 0.89 | 0.98 | 48,467 | 0.98 |
| 4/09/2025 | 1.02 | 1.04 | 1.02 | 1.04 | 15,546 | 1.04 |
| 4/08/2025 | 1.05 | 1.09 | 1.02 | 1.02 | 28,029 | 1.02 |
| 4/07/2025 | 1.05 | 1.08 | 1.01 | 1.05 | 18,890 | 1.05 |
| 4/04/2025 | 1.05 | 1.12 | 0.96 | 1.05 | 51,980 | 1.05 |
| 4/03/2025 | 1.06 | 1.09 | 1.05 | 1.07 | 12,065 | 1.07 |
| 4/02/2025 | 1.05 | 1.12 | 1.05 | 1.09 | 13,133 | 1.09 |
| 4/01/2025 | 1.08 | 1.12 | 1.06 | 1.08 | 11,864 | 1.08 |
| 3/31/2025 | 1.06 | 1.11 | 1.03 | 1.06 | 13,188 | 1.06 |
| 3/28/2025 | 1.05 | 1.08 | 1.03 | 1.05 | 13,777 | 1.05 |
| 3/27/2025 | 1.02 | 1.05 | 1.01 | 1.04 | 6,336 | 1.04 |
| 3/26/2025 | 1.06 | 1.07 | 1.03 | 1.06 | 6,303 | 1.06 |
| 3/25/2025 | 0.99 | 1.12 | 0.99 | 1.06 | 37,072 | 1.06 |
| 3/24/2025 | 1.06 | 1.06 | 1.03 | 1.04 | 10,914 | 1.04 |
| 3/21/2025 | 1.01 | 1.10 | 1.01 | 1.06 | 8,962 | 1.06 |
| 3/20/2025 | 1.04 | 1.06 | 1.01 | 1.06 | 25,281 | 1.06 |
| 3/19/2025 | 1.08 | 1.08 | 0.99 | 1.06 | 17,544 | 1.06 |
| 3/18/2025 | 1.07 | 1.07 | 0.93 | 0.99 | 66,370 | 0.99 |
| 3/17/2025 | 1.10 | 1.10 | 1.02 | 1.08 | 36,684 | 1.08 |
| 3/14/2025 | 1.05 | 1.12 | 1.04 | 1.12 | 31,348 | 1.12 |
| 3/13/2025 | 1.11 | 1.25 | 1.07 | 1.07 | 15,002 | 1.07 |
| 3/12/2025 | 1.07 | 1.19 | 1.04 | 1.18 | 15,442 | 1.18 |
| 3/11/2025 | 1.05 | 1.08 | 1.03 | 1.08 | 11,169 | 1.08 |
| 3/10/2025 | 1.11 | 1.11 | 1.03 | 1.09 | 43,403 | 1.09 |
| 3/07/2025 | 1.14 | 1.15 | 1.04 | 1.07 | 23,758 | 1.07 |