Skip to main content

Ambow Education Holding Ltd ADR (NY: AMBO )

0.3397 +0.0089 (+2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.3598 0.3598 0.3299 0.3397 9,810 +0.01(+2.69%)
Nov 23, 2022 0.3400 0.3600 0.3102 0.3308 92,466 +0.02(+4.98%)
Nov 22, 2022 0.2800 0.3152 0.2800 0.3151 6,896 -0.00(-1.53%)
Nov 21, 2022 0.3100 0.3255 0.2945 0.3200 35,128 +0.04(+14.12%)
Nov 18, 2022 0.3105 0.3122 0.2801 0.2804 8,777 -0.02(-6.28%)
Nov 17, 2022 0.3100 0.3100 0.2851 0.2992 11,274 -0.01(-1.90%)
Nov 16, 2022 0.3127 0.3127 0.2900 0.3050 7,862 +0.01(+5.14%)
Nov 15, 2022 0.2991 0.3117 0.2900 0.2901 6,831 -0.01(-4.42%)
Nov 14, 2022 0.3034 0.3047 0.3034 0.3035 3,338 +0.01(+5.02%)
Nov 11, 2022 0.3069 0.3303 0.2850 0.2890 15,784 -0.03(-10.75%)
Nov 10, 2022 0.3014 0.3967 0.3014 0.3238 77,606 -0.02(-4.54%)
Nov 09, 2022 0.3500 0.3970 0.3100 0.3392 69,151 -0.05(-12.49%)
Nov 08, 2022 0.3844 0.4004 0.3678 0.3876 100,326 -0.01(-2.20%)
Nov 07, 2022 0.4400 0.4582 0.3557 0.3963 203,084 -0.01(-1.81%)
Nov 04, 2022 0.3000 0.4164 0.2800 0.4036 812,360 +0.12(+41.61%)
Nov 03, 2022 0.2800 0.2850 0.2800 0.2850 2,238 +0.01(+3.19%)
Nov 02, 2022 0.3400 0.3400 0.2664 0.2762 24,487 -0.03(-9.08%)
Nov 01, 2022 0.2993 0.3096 0.2732 0.3038 136,448 +0.04(+16.76%)
Oct 31, 2022 0.3000 0.3000 0.2542 0.2602 6,761 +0.01(+2.36%)
Oct 28, 2022 0.2800 0.2800 0.2420 0.2542 7,238 -0.03(-9.21%)
Oct 27, 2022 0.2782 0.2992 0.2700 0.2800 18,839 +0.02(+5.66%)
Oct 26, 2022 0.2700 0.3085 0.2650 0.2650 83,427 -0.01(-3.25%)
Oct 25, 2022 0.2873 0.2873 0.2700 0.2739 7,718 -0.01(-2.00%)
Oct 24, 2022 0.3000 0.3199 0.2650 0.2795 20,067 -0.00(-0.18%)
Oct 21, 2022 0.2651 0.3012 0.2651 0.2800 25,441 -0.04(-12.53%)
Oct 20, 2022 0.2992 0.4000 0.2969 0.3201 221,990 +0.00(+0.31%)
Oct 19, 2022 0.2801 0.3197 0.2801 0.3191 16,972 +0.02(+6.40%)
Oct 18, 2022 0.3100 0.3100 0.2700 0.2999 29,113 -0.01(-4.52%)
Oct 17, 2022 0.3040 0.3229 0.3040 0.3141 7,533 +0.01(+3.12%)
Oct 14, 2022 0.3213 0.3213 0.2859 0.3046 35,703 -0.02(-5.17%)
Oct 13, 2022 0.2500 0.3698 0.2451 0.3212 259,171 +0.07(+28.48%)
Oct 12, 2022 0.2700 0.2700 0.2401 0.2500 14,621 -0.02(-7.24%)
Oct 11, 2022 0.2334 0.2786 0.2334 0.2695 19,175 -0.01(-3.34%)
Oct 10, 2022 0.2561 0.2788 0.2561 0.2788 3,781 -0.00(-0.39%)
Oct 07, 2022 0.2716 0.2799 0.2499 0.2799 27,945 -0.00(-0.04%)
Oct 06, 2022 0.2860 0.2973 0.2726 0.2800 8,030 -0.02(-6.67%)
Oct 05, 2022 0.2691 0.3154 0.2691 0.3000 29,301 +0.01(+3.95%)
Oct 04, 2022 0.2306 0.3057 0.2306 0.2886 37,879 -0.01(-2.20%)
Oct 03, 2022 0.3000 0.3000 0.2821 0.2951 7,256 -0.01(-4.68%)
Sep 30, 2022 0.3029 0.3299 0.2700 0.3096 21,866 +0.00(+0.58%)
Sep 29, 2022 0.3300 0.3300 0.3000 0.3078 11,437 -0.02(-6.73%)
Sep 28, 2022 0.2458 0.3300 0.2306 0.3300 18,468 +0.01(+3.29%)
Sep 27, 2022 0.3000 0.3300 0.2700 0.3195 19,590 +0.02(+6.50%)
Sep 26, 2022 0.3000 0.3365 0.2862 0.3000 15,576 -0.02(-5.51%)
Sep 23, 2022 0.3300 0.3419 0.2600 0.3175 104,228 +0.02(+5.73%)
Sep 22, 2022 0.3600 0.3970 0.2900 0.3003 72,372 -0.07(-18.84%)
Sep 21, 2022 0.3939 0.4198 0.3500 0.3700 34,490 -0.01(-2.63%)
Sep 20, 2022 0.4100 0.4198 0.3800 0.3800 25,611 -0.04(-8.76%)
Sep 19, 2022 0.4239 0.4239 0.3753 0.4165 1,783 +0.01(+2.41%)
Sep 16, 2022 0.4197 0.4197 0.3764 0.4067 2,991 -0.00(-0.07%)
Sep 15, 2022 0.4197 0.4199 0.3802 0.4070 3,040 -0.00(-0.76%)
Sep 14, 2022 0.4016 0.4193 0.3852 0.4101 41,839 -0.01(-2.19%)
Sep 13, 2022 0.4113 0.4200 0.3846 0.4193 4,909 -0.00(-0.19%)
Sep 12, 2022 0.4017 0.4284 0.3906 0.4201 12,738 -0.01(-2.21%)
Sep 09, 2022 0.3751 0.4300 0.3751 0.4296 12,961 +0.04(+10.15%)
Sep 08, 2022 0.4000 0.4298 0.3716 0.3900 14,500 +0.01(+3.15%)
Sep 07, 2022 0.3980 0.4178 0.3700 0.3781 8,181 -0.02(-5.48%)
Sep 06, 2022 0.4600 0.4600 0.3693 0.4000 22,765 +0.00(+0.00%)
Sep 02, 2022 0.4998 0.4998 0.3500 0.4000 36,398 -0.06(-13.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.