5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
-12.02%
3 MONTH PERFORMANCE
-19.10%
6 MONTH PERFORMANCE
-28.44%
YEAR-TO-DATE PERFORMANCE
-41.67%
1 YEAR PERFORMANCE
-52.65%
Ambow Education Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.50 | $1.61 (7.33%) | $1.67 | $1.50 | 1.46 K | |
| 11/04/2026 | $1.35 | $1.61 (19.26%) | $1.63 | $1.35 | 7.20 K | $229.94 K |
| 11/03/2026 | $1.53 | $1.60 (4.58%) | $1.69 | $1.43 | 8.91 K | $228.51 K |
| 11/02/2026 | $1.70 | $1.35 (-20.59%) | $1.70 | $1.35 | 3.62 K | $192.80 K |
| 10/30/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.52 | 900 | $217.08 K |
| 10/29/2026 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 144 | $221.37 K |
| 10/28/2026 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 417 | $221.37 K |
| 10/27/2026 | $1.58 | $1.58 (0%) | $1.58 | $1.58 | 725 | $225.65 K |
| 10/26/2026 | $1.61 | $1.61 (0%) | $1.61 | $1.61 | 252 | $229.94 K |
| 10/23/2026 | $1.73 | $1.61 (-6.94%) | $1.73 | $1.61 | 612 | $229.94 K |
| 10/22/2026 | $1.58 | $1.65 (4.43%) | $1.65 | $1.58 | 1.80 K | $235.65 K |
| 10/21/2026 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 1.30 K | $222.80 K |
| 10/20/2026 | $1.56 | $1.61 (3.21%) | $1.61 | $1.56 | 608 | $229.94 K |
| 10/19/2026 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.56 | 3.14 K | $238.51 K |
| 10/16/2026 | $1.70 | $1.76 (3.53%) | $1.77 | $1.70 | 1.20 K | $251.36 K |
| 10/15/2026 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 1.93 K | $239.93 K |
| 10/14/2026 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.77 | 2.41 K | $255.64 K |
| 10/13/2026 | $1.84 | $1.81 (-1.63%) | $1.87 | $1.81 | 2.60 K | $258.50 K |
| 10/12/2026 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 1.00 K | $262.79 K |
| 10/09/2026 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 585 | $264.21 K |
| 10/08/2026 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 222 | $262.79 K |
| 10/07/2026 | $1.82 | $1.84 (1.1%) | $1.84 | $1.81 | 5.54 K | $262.79 K |
| 10/06/2026 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 1.30 K | $262.79 K |
| 10/05/2026 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 122 | $261.36 K |
| 10/02/2026 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.81 | 7.30 K | $261.36 K |
| 10/01/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.86 | 1.63 K | $265.64 K |
| 09/30/2026 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.90 | 34.91 K | $271.35 K |
| 09/29/2026 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.96 | 1.20 K | $279.92 K |
| 09/28/2026 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 224 | $302.77 K |
| 09/25/2026 | $2.05 | $2.12 (3.41%) | $2.12 | $1.96 | 1.74 K | $302.77 K |
| 09/24/2026 | $2.10 | $2.15 (2.38%) | $2.22 | $2.07 | 10.00 K | $307.06 K |
| 09/23/2026 | $2.04 | $2.14 (4.9%) | $2.18 | $2.04 | 16.05 K | $305.63 K |
| 09/22/2026 | $2.11 | $2.11 (0%) | $2.11 | $2.11 | 179 | $301.35 K |
| 09/21/2026 | $2.18 | $2.11 (-3.21%) | $2.18 | $2.11 | 2.80 K | $301.35 K |
| 09/18/2026 | $2.05 | $2.03 (-0.98%) | $2.05 | $2.03 | 720 | $291.35 K |
| 09/17/2026 | $2.14 | $2.14 (0%) | $2.14 | $2.14 | 700 | $305.63 K |
| 09/16/2026 | $2.04 | $2.15 (5.39%) | $2.15 | $2.02 | 2.03 K | $307.06 K |
| 09/15/2026 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.05 | 2.10 K | $295.63 K |
| 09/14/2026 | $2.08 | $2.06 (-0.96%) | $2.08 | $2.06 | 1.20 K | $294.21 K |
| 09/11/2026 | $2.04 | $2.09 (2.45%) | $2.09 | $2.04 | 2.10 K | $298.49 K |
| 09/10/2026 | $2.08 | $2.08 (0%) | $2.08 | $2.08 | 400 | $297.06 K |
| 09/09/2026 | $2.02 | $2.00 (-0.99%) | $2.02 | $2.00 | 1.71 K | $285.64 K |
| 09/08/2026 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 1.54 K | $292.78 K |
| 09/04/2026 | $2.02 | $1.99 (-1.49%) | $2.02 | $1.99 | 800 | $284.21 K |
| 09/03/2026 | $2.10 | $2.10 (0%) | $2.10 | $2.10 | 200 | $299.92 K |
| 09/02/2026 | $2.03 | $2.10 (3.45%) | $2.10 | $2.03 | 2.90 K | $299.92 K |
| 09/01/2026 | $2.03 | $2.03 (0%) | $2.17 | $2.03 | 4.54 K | $289.92 K |
| 08/31/2026 | $2.12 | $2.01 (-5.19%) | $2.12 | $2.01 | 1.60 K | $287.06 K |
| 08/28/2026 | $2.07 | $2.12 (2.42%) | $2.12 | $2.03 | 4.20 K | $302.77 K |
| 08/27/2026 | $2.05 | $2.09 (1.95%) | $2.10 | $2.01 | 21.80 K | $298.49 K |
| 08/26/2026 | $2.06 | $2.07 (0.49%) | $2.07 | $1.99 | 4.17 K | $295.63 K |
| 08/25/2026 | $2.06 | $2.08 (0.97%) | $2.08 | $2.03 | 1.50 K | $297.06 K |
| 08/24/2026 | $1.94 | $2.08 (7.22%) | $2.08 | $1.94 | 3.90 K | $297.06 K |
| 08/21/2026 | $1.97 | $2.02 (2.54%) | $2.03 | $1.97 | 6.37 K | $288.49 K |
| 08/20/2026 | $2.01 | $2.07 (2.99%) | $2.07 | $2.01 | 6.61 K | $5.91 M |
| 08/19/2026 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 4.50 K | $6.00 M |
| 08/18/2026 | $2.06 | $2.09 (1.46%) | $2.13 | $2.02 | 5.43 K | $5.97 M |
| 08/17/2026 | $2.12 | $2.07 (-2.36%) | $2.17 | $1.99 | 12.03 K | $5.91 M |
| 08/14/2026 | $2.09 | $2.13 (1.91%) | $2.13 | $2.04 | 9.70 K | $6.08 M |
| 08/13/2026 | $2.07 | $2.12 (2.42%) | $2.17 | $2.00 | 13.40 K | $6.06 M |
| 08/12/2026 | $1.97 | $2.06 (4.57%) | $2.14 | $1.96 | 24.10 K | $5.88 M |
| 08/11/2026 | $1.90 | $1.96 (3.16%) | $2.20 | $1.84 | 163.40 K | $5.60 M |
| 08/10/2026 | $1.67 | $1.84 (10.18%) | $1.88 | $1.67 | 26.80 K | $5.26 M |
| 08/07/2026 | $2.08 | $1.80 (-13.46%) | $2.33 | $1.75 | 244.34 K | $5.14 M |
| 08/06/2026 | $2.10 | $2.05 (-2.38%) | $2.10 | $2.00 | 2.40 K | $5.86 M |
| 08/05/2026 | $2.04 | $1.99 (-2.45%) | $2.04 | $1.99 | 1.63 K | $5.68 M |
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.
