Stockscreener 앱 받기
1.90
3.26%
0.06
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $1.91 | $1.84 | $0.0649 | 111,052.0 | +0.57% |
| 2026-08-10 | $1.88 | $1.67 | $0.21 | 26,241.0 | +2.22% |
| 2026-08-07 | $2.33 | $1.75 | $0.5798 | 240,480.0 | -12.20% |
| 2026-08-06 | $2.10 | $2.00 | $0.099 | 2,364.0 | +3.02% |
| 2026-08-05 | $2.04 | $1.99 | $0.05 | 1,177.0 | -2.45% |
| 2026-08-04 | $2.04 | $1.97 | $0.07 | 4,881.0 | +0.99% |
| 2026-08-03 | $2.17 | $2.02 | $0.15 | 1,668.0 | +2.02% |
| 2026-07-31 | $2.12 | $1.98 | $0.1413 | 4,393.0 | -6.60% |
| 2026-07-30 | $2.27 | $2.12 | $0.15 | 27,197.0 | -2.75% |
| 2026-07-29 | $2.20 | $2.12 | $0.0751 | 2,292.0 | +0.46% |
| 2026-07-28 | $2.19 | $2.17 | $0.02 | 2,159.0 | -0.91% |
| 2026-07-27 | $2.29 | $2.17 | $0.12 | 1,370.0 | -2.23% |
| 2026-07-24 | $2.29 | $2.22 | $0.07 | 1,985.0 | -2.61% |
| 2026-07-23 | $2.30 | $2.22 | $0.08 | 4,228.0 | -2.13% |
| 2026-07-22 | $2.35 | $2.22 | $0.13 | 3,168.0 | +0.43% |
| 2026-07-21 | $2.35 | $2.22 | $0.1292 | 4,675.0 | +1.74% |
| 2026-07-20 | $2.30 | $2.13 | $0.17 | 7,374.0 | +1.32% |
| 2026-07-17 | $2.27 | $2.12 | $0.1487 | 2,822.0 | +0.89% |
| 2026-07-16 | $2.25 | $2.02 | $0.23 | 9,817.0 | +0.45% |
| 2026-07-15 | $2.24 | $2.15 | $0.09 | 4,702.0 | +1.82% |
| 2026-07-14 | $2.24 | $1.93 | $0.31 | 9,372.0 | +0.00% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 연도별 가격 이력
이 심층 분석에서는 Ambow Education Holding Ltd ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMBO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ambow Education Holding Ltd ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.33 | $1.67 | $0.6599 | 387,863.0 | -6.55% |
| 2026-07 | $2.35 | $1.93 | $0.42 | 250,423.0 | -12.78% |
| 2026-06 | $2.73 | $2.07 | $0.66 | 5,548,995.0 | -5.02% |
| 2026-05 | $2.88 | $1.99 | $0.8899 | 9,364,908.0 | +3.91% |
| 2026-04 | $2.60 | $1.84 | $0.76 | 204,572.0 | -3.36% |
| 2026-03 | $2.52 | $1.47 | $1.05 | 300,404.0 | +35.23% |
| 2026-02 | $2.88 | $1.76 | $1.12 | 224,894.0 | -33.20% |
| 2026-01 | $3.30 | $2.50 | $0.80 | 347,008.0 | -4.54% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.25 | $2.59 | $2.66 | 438,660.0 | -35.10% |
| 2025-11 | $4.50 | $3.40 | $1.10 | 301,303.0 | +6.67% |
| 2025-10 | $6.75 | $3.38 | $3.37 | 5,592,625.0 | +7.73% |
| 2025-09 | $3.99 | $2.91 | $1.08 | 481,767.0 | +4.32% |
| 2025-08 | $4.35 | $2.72 | $1.63 | 762,394.0 | +21.75% |
| 2025-07 | $3.25 | $2.25 | $1.00 | 260,209.0 | +9.90% |
| 2025-06 | $3.03 | $2.14 | $0.89 | 134,313.0 | -11.49% |
| 2025-05 | $3.50 | $2.80 | $0.6999 | 228,371.0 | -0.68% |
| 2025-04 | $3.35 | $2.41 | $0.9383 | 438,521.0 | +18.00% |
| 2025-03 | $3.50 | $2.01 | $1.49 | 425,724.0 | +21.96% |
| 2025-02 | $3.68 | $1.80 | $1.88 | 843,273.0 | -19.61% |
| 2025-01 | $3.17 | $1.58 | $1.59 | 2,808,028.0 | +21.43% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.55 | $1.32 | $4.23 | 10,031,284.0 | +89.43% |
| 2024-11 | $2.10 | $1.25 | $0.85 | 642,337.0 | +12.51% |
| 2024-10 | $4.46 | $1.14 | $3.32 | 45,803,234.0 | +24.03% |
| 2024-09 | $1.60 | $1.00 | $0.60 | 258,256.0 | -0.77% |
| 2024-08 | $1.50 | $1.02 | $0.48 | 174,972.0 | +7.44% |
| 2024-07 | $1.42 | $1.20 | $0.22 | 45,615.0 | +0.83% |
| 2024-06 | $1.45 | $1.06 | $0.39 | 140,643.0 | -6.97% |
| 2024-05 | $2.27 | $1.22 | $1.05 | 416,358.0 | -25.44% |
| 2024-04 | $1.88 | $1.46 | $0.417 | 208,759.0 | +0.58% |
| 2024-03 | $2.44 | $1.54 | $0.90 | 716,065.0 | -2.27% |
| 2024-02 | $6.30 | $1.12 | $5.18 | 9,532,846.0 | +22.05% |
| 2024-01 | $1.55 | $1.30 | $0.25 | 58,476.5 | +4.83% |
0.70%
0.32%
자본화:
|
볼륨(24시간):