5 DAY PERFORMANCE
-27.33%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
+9.01%
6 MONTH PERFORMANCE
+33.97%
YEAR-TO-DATE PERFORMANCE
+67.14%
1 YEAR PERFORMANCE
+95.00%
Ambow Education Holding Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.41 | $4.20 (-4.76%) | $4.49 | $4.12 | 12.92 K | $599.84 K |
| 12/04/2025 | $4.90 | $4.46 (-8.98%) | $5.24 | $4.30 | 24.00 K | $636.97 K |
| 12/03/2025 | $5.25 | $4.59 (-12.57%) | $5.25 | $3.81 | 60.22 K | $655.53 K |
| 12/02/2025 | $4.61 | $4.83 (4.77%) | $5.00 | $4.46 | 15.00 K | $689.81 K |
| 12/01/2025 | $4.41 | $4.60 (4.31%) | $4.98 | $4.19 | 25.24 K | $656.96 K |
| 11/28/2025 | $4.05 | $4.16 (2.72%) | $4.45 | $3.78 | 14.92 K | $594.12 K |
| 11/26/2025 | $3.93 | $4.07 (3.56%) | $4.50 | $3.65 | 44.78 K | $581.27 K |
| 11/25/2025 | $4.15 | $4.01 (-3.37%) | $4.24 | $3.86 | 6.92 K | $572.70 K |
| 11/24/2025 | $4.08 | $3.97 (-2.7%) | $4.17 | $3.87 | 9.10 K | $566.99 K |
| 11/21/2025 | $3.94 | $3.83 (-2.79%) | $3.94 | $3.76 | 4.22 K | $546.99 K |
| 11/20/2025 | $3.93 | $4.07 (3.56%) | $4.18 | $3.76 | 22.07 K | $581.27 K |
| 11/19/2025 | $3.95 | $4.08 (3.29%) | $4.14 | $3.92 | 2.67 K | $582.70 K |
| 11/18/2025 | $3.92 | $4.10 (4.59%) | $4.20 | $3.91 | 16.30 K | $585.55 K |
| 11/17/2025 | $4.19 | $4.11 (-1.91%) | $4.24 | $3.91 | 14.52 K | $586.98 K |
| 11/14/2025 | $3.70 | $4.18 (12.97%) | $4.25 | $3.63 | 36.64 K | $596.98 K |
| 11/13/2025 | $4.20 | $3.96 (-5.71%) | $4.35 | $3.84 | 9.50 K | $565.56 K |
| 11/12/2025 | $3.81 | $4.09 (7.35%) | $4.18 | $3.50 | 22.05 K | $584.13 K |
| 11/11/2025 | $3.91 | $3.94 (0.77%) | $3.95 | $3.87 | 8.12 K | $562.70 K |
| 11/10/2025 | $3.90 | $3.88 (-0.51%) | $3.94 | $3.45 | 24.40 K | $554.13 K |
| 11/07/2025 | $3.80 | $3.45 (-9.21%) | $3.83 | $3.45 | 5.80 K | $492.72 K |
| 11/06/2025 | $3.51 | $3.84 (9.4%) | $3.84 | $3.41 | 19.92 K | $548.42 K |
| 11/05/2025 | $3.46 | $3.40 (-1.73%) | $3.88 | $3.40 | 13.10 K | $485.58 K |
| 11/04/2025 | $3.73 | $3.50 (-6.17%) | $3.96 | $3.50 | 12.00 K | $499.86 K |
| 11/03/2025 | $3.90 | $3.87 (-0.77%) | $4.03 | $3.55 | 16.82 K | $552.71 K |
| 10/31/2025 | $4.01 | $3.90 (-2.74%) | $4.15 | $3.83 | 19.04 K | $556.99 K |
| 10/30/2025 | $4.18 | $3.95 (-5.5%) | $4.32 | $3.95 | 6.50 K | $564.13 K |
| 10/29/2025 | $4.08 | $4.12 (0.98%) | $4.44 | $4.01 | 86.78 K | $588.41 K |
| 10/28/2025 | $4.38 | $4.21 (-3.88%) | $4.40 | $3.70 | 22.35 K | $601.26 K |
| 10/27/2025 | $4.43 | $4.35 (-1.81%) | $4.86 | $4.20 | 30.44 K | $621.26 K |
| 10/24/2025 | $4.11 | $4.43 (7.79%) | $4.45 | $4.10 | 12.70 K | $632.68 K |
| 10/23/2025 | $4.00 | $4.23 (5.75%) | $4.42 | $4.00 | 42.47 K | $604.12 K |
| 10/22/2025 | $4.09 | $4.05 (-0.98%) | $4.25 | $3.47 | 12.60 K | $578.41 K |
| 10/21/2025 | $4.45 | $4.13 (-7.19%) | $4.49 | $4.13 | 19.80 K | $589.84 K |
| 10/20/2025 | $4.44 | $4.51 (1.58%) | $4.85 | $4.20 | 25.36 K | $644.11 K |
| 10/17/2025 | $4.00 | $4.22 (5.5%) | $4.45 | $3.88 | 47.64 K | $602.69 K |
| 10/16/2025 | $5.00 | $4.00 (-20%) | $5.00 | $4.00 | 45.36 K | $571.27 K |
| 10/15/2025 | $4.69 | $5.08 (8.32%) | $5.40 | $4.68 | 79.70 K | $725.52 K |
| 10/14/2025 | $4.80 | $4.63 (-3.54%) | $5.00 | $4.51 | 59.30 K | $661.25 K |
| 10/13/2025 | $5.50 | $5.00 (-9.09%) | $5.73 | $4.60 | 124.04 K | $714.09 K |
| 10/10/2025 | $5.29 | $5.75 (8.7%) | $6.75 | $5.10 | 339.60 K | $821.20 K |
| 10/09/2025 | $5.21 | $5.75 (10.36%) | $5.75 | $4.61 | 3.77 M | $821.20 K |
| 10/08/2025 | $3.59 | $3.57 (-0.56%) | $3.59 | $3.38 | 6.73 M | $509.86 K |
| 10/07/2025 | $3.67 | $3.54 (-3.54%) | $3.67 | $3.54 | 1.57 K | $505.58 K |
| 10/06/2025 | $3.57 | $3.58 (0.28%) | $3.58 | $3.50 | 5.80 K | $511.29 K |
| 10/03/2025 | $3.56 | $3.47 (-2.53%) | $3.67 | $3.47 | 11.03 K | $495.58 K |
| 10/02/2025 | $3.56 | $3.55 (-0.28%) | $3.56 | $3.55 | 2.12 K | $507.00 K |
| 10/01/2025 | $3.62 | $3.75 (3.59%) | $3.77 | $3.38 | 5.73 K | $535.57 K |
| 09/30/2025 | $3.62 | $3.62 (0%) | $3.62 | $3.62 | 3.50 K | $517.00 K |
| 09/29/2025 | $3.53 | $3.62 (2.55%) | $3.68 | $3.45 | 3.21 K | $517.00 K |
| 09/26/2025 | $3.76 | $3.54 (-5.85%) | $3.76 | $3.53 | 2.04 K | $505.58 K |
| 09/25/2025 | $3.78 | $3.78 (0%) | $3.78 | $3.78 | 4.56 K | $539.85 K |
| 09/24/2025 | $3.94 | $3.85 (-2.28%) | $3.94 | $3.69 | 8.43 K | $549.85 K |
| 09/23/2025 | $3.74 | $3.67 (-1.87%) | $3.97 | $3.28 | 14.70 K | $524.14 K |
| 09/22/2025 | $3.83 | $3.95 (3.13%) | $3.95 | $3.76 | 3.00 K | $564.13 K |
| 09/19/2025 | $3.74 | $3.96 (5.88%) | $3.99 | $3.67 | 13.10 K | $565.56 K |
| 09/18/2025 | $3.85 | $3.75 (-2.6%) | $3.98 | $3.67 | 14.40 K | $535.57 K |
| 09/17/2025 | $3.62 | $3.72 (2.76%) | $3.73 | $3.62 | 2.40 K | $531.28 K |
| 09/16/2025 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.44 | 13.21 K | $532.71 K |
| 09/15/2025 | $3.73 | $3.70 (-0.8%) | $3.80 | $3.63 | 12.92 K | $528.43 K |
| 09/12/2025 | $3.62 | $3.66 (1.1%) | $3.66 | $3.53 | 1.92 K | $522.71 K |
| 09/11/2025 | $3.49 | $3.62 (3.72%) | $3.80 | $3.49 | 11.95 K | $517.00 K |
| 09/10/2025 | $3.40 | $3.57 (5%) | $3.65 | $3.05 | 52.50 K | $509.86 K |
| 09/09/2025 | $2.93 | $3.51 (19.8%) | $3.51 | $2.93 | 185.11 K | $501.29 K |
| 09/08/2025 | $3.10 | $2.93 (-5.48%) | $3.17 | $2.93 | 41.85 K | $418.46 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
