XASE
Datos históricos de Ambow Education Holding Ltd.
Ambow Education Holding Ltd. · AMBO
$1.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:17 UTC
- Variación en el periodo
- −67.83%
- Máximo
- US$6.75
- 10 de octubre de 2025
- Mínimo
- US$1.47
- 4 de marzo de 2026
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.85 | 1.85 | 1.85 | 1.85 | +0.54% | 585.253 |
| 7 oct 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 0.00% | 5,537.613 |
| 6 oct 2026 | 1.84 | 1.84 | 1.84 | 1.84 | +0.50% | 1,293.953 |
| 2 oct 2026 | 1.85 | 1.88 | 1.81 | 1.83 | −1.56% | 7,299.613 |
| 1 oct 2026 | 1.90 | 1.90 | 1.86 | 1.86 | −2.11% | 1,627.613 |
| 30 sep 2026 | 2.03 | 2.03 | 1.90 | 1.90 | −3.06% | 34,909.613 |
| 29 sep 2026 | 1.98 | 1.98 | 1.96 | 1.96 | −7.55% | 1,190.313 |
| 25 sep 2026 | 2.05 | 2.12 | 1.96 | 2.12 | −1.58% | 1,740.813 |
| 24 sep 2026 | 2.10 | 2.22 | 2.07 | 2.15 | +0.65% | 9,974.763 |
| 23 sep 2026 | 2.04 | 2.18 | 2.04 | 2.14 | +1.67% | 16,050.613 |
| 21 sep 2026 | 2.18 | 2.18 | 2.11 | 2.11 | +3.46% | 2,803.348 |
| 18 sep 2026 | 2.05 | 2.05 | 2.03 | 2.03 | −4.92% | 720.633 |
| 17 sep 2026 | 2.14 | 2.14 | 2.14 | 2.14 | −0.24% | 680.873 |
| 16 sep 2026 | 2.04 | 2.15 | 2.02 | 2.15 | +3.62% | 2,029.613 |
| 15 sep 2026 | 2.09 | 2.09 | 2.05 | 2.07 | +0.49% | 2,065.683 |
| 14 sep 2026 | 2.08 | 2.08 | 2.06 | 2.06 | −1.44% | 1,202.511 |
| 11 sep 2026 | 2.04 | 2.09 | 2.04 | 2.09 | +0.57% | 2,068.661 |
| 10 sep 2026 | 2.08 | 2.08 | 2.08 | 2.08 | +3.91% | 399.818 |
| 9 sep 2026 | 2.02 | 2.02 | 2.00 | 2.00 | −2.20% | 1,714.524 |
| 8 sep 2026 | 2.05 | 2.05 | 2.05 | 2.05 | +2.76% | 1,537.753 |
| 4 sep 2026 | 2.02 | 2.02 | 1.99 | 1.99 | −5.24% | 771.843 |
| 2 sep 2026 | 2.03 | 2.10 | 2.03 | 2.10 | +3.45% | 2,889.113 |
| 1 sep 2026 | 2.03 | 2.17 | 2.03 | 2.03 | +1.00% | 4,543.133 |
| 31 ago 2026 | 2.12 | 2.12 | 2.01 | 2.01 | −5.19% | 1,556.32 |
| 28 ago 2026 | 2.07 | 2.12 | 2.03 | 2.12 | +1.44% | 4,165.863 |
| 27 ago 2026 | 2.05 | 2.10 | 2.01 | 2.09 | +0.97% | 21,796.634 |
| 26 ago 2026 | 2.06 | 2.07 | 1.99 | 2.07 | −0.48% | 4,170.287 |
| 25 ago 2026 | 2.06 | 2.08 | 2.03 | 2.08 | 0.00% | 1,499.693 |
| 24 ago 2026 | 1.94 | 2.08 | 1.94 | 2.08 | +2.97% | 3,899.613 |
| 21 ago 2026 | 1.97 | 2.03 | 1.97 | 2.02 | −2.42% | 6,368.955 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.