Stockscreener 앱 받기
2.76
1.94%
-0.0546
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.04 | $2.72 | $0.3201 | 11,042.0 | -1.94% |
| 2025-08-07 | $2.81 | $2.81 | $0.0046 | 4,145.0 | -3.28% |
| 2025-08-06 | $3.10 | $2.84 | $0.26 | 6,952.0 | +2.22% |
| 2025-08-05 | $2.85 | $2.84 | $0.0061 | 444.0 | -0.11% |
| 2025-08-04 | $2.90 | $2.82 | $0.0754 | 11,280.0 | -1.72% |
| 2025-08-01 | $3.14 | $2.85 | $0.29 | 6,539.0 | +1.75% |
| 2025-07-31 | $3.11 | $2.71 | $0.4039 | 15,003.0 | -0.35% |
| 2025-07-30 | $2.92 | $2.70 | $0.2131 | 4,355.0 | +0.59% |
| 2025-07-29 | $3.00 | $2.69 | $0.315 | 2,502.0 | -2.03% |
| 2025-07-28 | $2.90 | $2.65 | $0.2522 | 3,351.0 | +12.05% |
| 2025-07-25 | $2.80 | $2.53 | $0.2726 | 10,632.0 | -8.64% |
| 2025-07-24 | $2.90 | $2.83 | $0.0649 | 3,989.0 | +0.53% |
| 2025-07-23 | $2.91 | $2.82 | $0.0924 | 1,201.0 | -1.05% |
| 2025-07-22 | $2.85 | $2.66 | $0.19 | 8,674.0 | +3.26% |
| 2025-07-21 | $2.94 | $2.66 | $0.28 | 14,717.0 | -1.43% |
| 2025-07-18 | $2.97 | $2.67 | $0.2924 | 4,744.0 | +2.94% |
| 2025-07-17 | $2.90 | $2.63 | $0.27 | 5,866.0 | -4.73% |
| 2025-07-16 | $3.00 | $2.78 | $0.2199 | 9,350.0 | +1.96% |
| 2025-07-15 | $2.81 | $2.40 | $0.407 | 12,556.0 | +3.32% |
| 2025-07-14 | $2.97 | $2.71 | $0.2581 | 3,141.0 | -8.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.14 | $2.72 | $0.4201 | 51,444.0 | -3.16% |
| 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% |
Ambow Education Holding Ltd ADR 주식 (AMBO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.99 | $1.31 | $0.68 | 112,077.9 | -22.72% |
| 2023-11 | $2.58 | $1.30 | $1.28 | 529,796.7 | +27.14% |
| 2023-10 | $2.22 | $1.25 | $0.972 | 493,916.5 | -21.96% |
| 2023-09 | $2.03 | $1.63 | $0.399 | 39,954.3 | -7.05% |
| 2023-08 | $2.30 | $1.85 | $0.449 | 133,993.6 | -10.40% |
| 2023-07 | $3.50 | $1.81 | $1.69 | 416,492.9 | -3.19% |
| 2023-06 | $2.50 | $2.05 | $0.448 | 52,692.7 | -3.60% |
| 2023-05 | $5.20 | $2.21 | $2.99 | 697,765.0 | -7.25% |
| 2023-04 | $3.12 | $2.39 | $0.734 | 90,907.7 | -6.13% |
| 2023-03 | $3.19 | $2.47 | $0.721 | 29,543.3 | -14.65% |
| 2023-02 | $6.96 | $3.00 | $3.96 | 349,525.8 | -16.30% |
| 2023-01 | $5.00 | $2.70 | $2.30 | 62,061.6 | +21.67% |
0.33%
자본화:
|
볼륨(24시간):