5 DAY PERFORMANCE
-18.69%
1 MONTH PERFORMANCE
-28.13%
3 MONTH PERFORMANCE
-23.70%
6 MONTH PERFORMANCE
-36.11%
YEAR-TO-DATE PERFORMANCE
-41.67%
1 YEAR PERFORMANCE
-42.70%
Ambow Education Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $1.97 | 4.91 K | $5.83 M |
| 08/03/2026 | $2.17 | $2.02 (-6.91%) | $2.17 | $2.02 | 1.70 K | $5.77 M |
| 07/31/2026 | $2.12 | $1.98 (-6.6%) | $2.12 | $1.98 | 4.41 K | $5.66 M |
| 07/30/2026 | $2.18 | $2.12 (-2.75%) | $2.27 | $2.12 | 27.20 K | $6.06 M |
| 07/29/2026 | $2.17 | $2.18 (0.46%) | $2.20 | $2.12 | 2.30 K | $6.23 M |
| 07/28/2026 | $2.18 | $2.17 (-0.46%) | $2.19 | $2.17 | 2.20 K | $6.20 M |
| 07/27/2026 | $2.29 | $2.19 (-4.37%) | $2.29 | $2.17 | 1.40 K | $6.26 M |
| 07/24/2026 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.22 | 2.00 K | $6.40 M |
| 07/23/2026 | $2.24 | $2.30 (2.68%) | $2.30 | $2.22 | 4.24 K | $6.57 M |
| 07/22/2026 | $2.22 | $2.35 (5.86%) | $2.35 | $2.22 | 3.20 K | $6.71 M |
| 07/21/2026 | $2.23 | $2.34 (4.93%) | $2.35 | $2.22 | 4.70 K | $6.68 M |
| 07/20/2026 | $2.29 | $2.30 (0.44%) | $2.30 | $2.13 | 7.40 K | $6.57 M |
| 07/17/2026 | $2.12 | $2.27 (7.08%) | $2.27 | $2.12 | 2.82 K | $6.48 M |
| 07/16/2026 | $2.02 | $2.25 (11.39%) | $2.25 | $2.02 | 9.82 K | $6.43 M |
| 07/15/2026 | $2.15 | $2.24 (4.19%) | $2.24 | $2.15 | 4.70 K | $6.40 M |
| 07/14/2026 | $1.93 | $2.20 (13.99%) | $2.24 | $1.93 | 9.47 K | $6.28 M |
| 07/13/2026 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.13 | 8.37 K | $6.28 M |
| 07/10/2026 | $2.12 | $2.23 (5.19%) | $2.29 | $2.12 | 9.51 K | $6.37 M |
| 07/09/2026 | $2.12 | $2.29 (8.02%) | $2.30 | $2.12 | 99.10 K | $6.54 M |
| 07/08/2026 | $2.17 | $2.24 (3.23%) | $2.24 | $2.17 | 3.94 K | $6.40 M |
| 07/07/2026 | $2.21 | $2.24 (1.36%) | $2.27 | $2.21 | 4.40 K | $6.40 M |
| 07/06/2026 | $2.21 | $2.28 (3.17%) | $2.28 | $2.10 | 8.20 K | $6.51 M |
| 07/02/2026 | $2.34 | $2.21 (-5.56%) | $2.34 | $2.21 | 23.00 K | $6.31 M |
| 07/01/2026 | $2.24 | $2.35 (4.91%) | $2.35 | $2.21 | 9.83 K | $6.71 M |
| 06/30/2026 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.18 | 16.03 K | $6.48 M |
| 06/29/2026 | $2.37 | $2.29 (-3.38%) | $2.40 | $2.29 | 7.80 K | $6.54 M |
| 06/26/2026 | $2.34 | $2.33 (-0.43%) | $2.38 | $2.33 | 7.90 K | $6.66 M |
| 06/25/2026 | $2.37 | $2.35 (-0.84%) | $2.42 | $2.33 | 7.10 K | $6.71 M |
| 06/24/2026 | $2.19 | $2.37 (8.22%) | $2.50 | $2.19 | 34.80 K | $6.77 M |
| 06/23/2026 | $2.17 | $2.27 (4.61%) | $2.35 | $2.13 | 19.80 K | $6.48 M |
| 06/22/2026 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.16 | 62.02 K | $6.43 M |
| 06/18/2026 | $2.07 | $2.35 (13.53%) | $2.70 | $2.07 | 5.07 M | $6.71 M |
| 06/17/2026 | $2.67 | $2.68 (0.37%) | $2.68 | $2.51 | 9.80 K | $7.66 M |
| 06/16/2026 | $2.69 | $2.68 (-0.37%) | $2.70 | $2.52 | 16.30 K | $7.66 M |
| 06/15/2026 | $2.68 | $2.71 (1.12%) | $2.71 | $2.52 | 6.95 K | $7.74 M |
| 06/12/2026 | $2.70 | $2.64 (-2.22%) | $2.70 | $2.41 | 28.40 K | $7.54 M |
| 06/11/2026 | $2.57 | $2.71 (5.45%) | $2.71 | $2.51 | 19.25 K | $7.74 M |
| 06/10/2026 | $2.42 | $2.65 (9.5%) | $2.73 | $2.40 | 84.62 K | $7.57 M |
| 06/09/2026 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.34 | 10.34 K | $6.80 M |
| 06/08/2026 | $2.37 | $2.40 (1.27%) | $2.55 | $2.32 | 9.90 K | $6.86 M |
| 06/05/2026 | $2.50 | $2.29 (-8.4%) | $2.50 | $2.28 | 16.31 K | $6.54 M |
| 06/04/2026 | $2.35 | $2.54 (8.09%) | $2.54 | $2.31 | 18.70 K | $7.26 M |
| 06/03/2026 | $2.40 | $2.28 (-5%) | $2.51 | $2.28 | 75.71 K | $6.51 M |
| 06/02/2026 | $2.47 | $2.43 (-1.62%) | $2.47 | $2.35 | 13.40 K | $6.94 M |
| 06/01/2026 | $2.59 | $2.44 (-5.79%) | $2.59 | $2.35 | 30.49 K | $6.97 M |
| 05/29/2026 | $2.45 | $2.39 (-2.45%) | $2.70 | $2.39 | 106.90 K | $6.83 M |
| 05/28/2026 | $2.44 | $2.47 (1.23%) | $2.50 | $2.37 | 4.55 K | $7.06 M |
| 05/27/2026 | $2.47 | $2.47 (0%) | $2.70 | $2.47 | 17.61 K | $7.06 M |
| 05/26/2026 | $2.50 | $2.60 (4%) | $2.68 | $2.49 | 19.44 K | $7.43 M |
| 05/22/2026 | $2.40 | $2.46 (2.5%) | $2.56 | $2.38 | 13.89 K | $7.03 M |
| 05/21/2026 | $2.53 | $2.37 (-6.32%) | $2.53 | $2.25 | 27.26 K | $6.77 M |
| 05/20/2026 | $2.77 | $2.51 (-9.39%) | $2.78 | $2.51 | 34.06 K | $7.17 M |
| 05/19/2026 | $2.45 | $2.85 (16.33%) | $2.88 | $2.36 | 68.90 K | $8.14 M |
| 05/18/2026 | $2.38 | $2.58 (8.4%) | $2.62 | $2.32 | 43.20 K | $7.37 M |
| 05/15/2026 | $2.43 | $2.46 (1.23%) | $2.53 | $2.17 | 66.64 K | $7.03 M |
| 05/14/2026 | $2.29 | $2.42 (5.68%) | $2.54 | $2.02 | 102.55 K | $6.91 M |
| 05/13/2026 | $2.00 | $2.60 (30%) | $2.72 | $2.00 | 343.14 K | $7.43 M |
| 05/12/2026 | $2.46 | $2.29 (-6.91%) | $2.60 | $1.99 | 3.60 M | $6.54 M |
| 05/11/2026 | $2.29 | $2.11 (-7.86%) | $2.37 | $2.11 | 6.24 M | $6.03 M |
| 05/08/2026 | $2.22 | $2.23 (0.45%) | $2.39 | $2.16 | 13.10 K | $6.37 M |
| 05/07/2026 | $2.17 | $2.11 (-2.76%) | $2.33 | $2.11 | 4.48 K | $6.03 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.
