Dark

JG
Aurora Mobile Limited
stock NASDAQ ADR

At Close

Sep 17, 2025

9.45USD0.000%(0.00)12,915

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 17, 2025 8:05:30 AM EDT

9.36USD-0.952%(-0.09)170

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	9.6350	9.870000	9.4500	9.450000	-0.631%	5,113	0.000%
2025-09-16	9.3800	9.861300	9.3800	9.510000	-1.451%	8,184	-0.631%
2025-09-15	9.6550	9.890000	9.5000	9.650000	-3.890%	2,474	-2.073%
2025-09-12	9.7300	10.040600	9.7300	10.040600	-1.078%	1,097	-5.882%
2025-09-11	10.0000	10.200000	9.6600	10.150000	+1.399%	9,946	-6.897%
2025-09-10	9.5799	10.148000	9.5700	10.010000	+4.271%	24,851	-5.594%
2025-09-09	9.6300	9.789900	9.6000	9.600000	-1.031%	3,009	-1.563%
2025-09-08	9.5680	9.885000	9.5680	9.700000	-1.020%	5,065	-2.577%
2025-09-05	9.5000	9.950100	9.5000	9.800000	-0.829%	8,699	-3.571%
2025-09-04	10.0400	10.040000	9.8819	9.881900	-1.673%	1,376	-4.371%
2025-09-03	10.0900	10.200000	10.0500	10.050000	-2.332%	6,673	-5.970%
2025-09-02	10.2500	10.500000	10.2500	10.290000	-0.973%	8,875	-8.163%
2025-08-29	10.1500	11.070000	10.0800	10.391131	+0.397%	9,432	-9.057%
2025-08-28	10.2399	10.629900	10.2101	10.350000	+1.770%	5,677	-8.696%
2025-08-27	10.0800	10.240000	10.0800	10.170000	+0.799%	4,491	-7.080%
2025-08-26	10.2300	10.240000	10.0700	10.089400	-1.374%	4,513	-6.337%
2025-08-25	10.4000	10.535000	10.2201	10.230000	-1.445%	8,686	-7.625%
2025-08-22	9.5000	10.380000	9.5000	10.380000	+12.581%	13,382	-8.960%
2025-08-21	8.9000	9.400000	8.9000	9.220000	+2.902%	15,783	+2.495%
2025-08-20	9.0780	9.080000	8.9600	8.960000	-0.606%	3,013	+5.469%
2025-08-19	9.0000	9.100000	9.0000	9.014600	-0.391%	3,005	+4.830%
2025-08-18	8.8600	9.050000	8.8600	9.050000	+1.914%	4,865	+4.420%
2025-08-15	8.8600	8.940000	8.8400	8.880000	-0.867%	7,132	+6.419%
2025-08-14	8.9418	9.070400	8.9400	8.957700	-1.886%	6,710	+5.496%
2025-08-13	9.6600	9.660000	9.0169	9.129900	+0.877%	8,799	+3.506%
2025-08-12	8.9400	9.140000	8.9300	9.050500	+1.691%	9,352	+4.414%
2025-08-11	9.1800	9.180000	8.8000	8.900000	-1.111%	9,497	+6.180%
2025-08-08	8.9200	9.247900	8.9200	9.000000	+1.580%	7,927	+5.000%
2025-08-07	8.9300	9.560000	8.8600	8.860000	+2.428%	8,748	+6.659%
2025-08-06	9.7600	9.760000	8.6500	8.650000	-13.084%	29,623	+9.249%
2025-08-05	10.2300	10.230000	9.7300	9.952100	-1.901%	3,504	-5.045%
2025-08-04	10.0000	10.300000	10.0000	10.145000	+2.062%	4,863	-6.851%
2025-08-01	9.5000	10.980000	9.5000	9.940000	+0.455%	13,194	-4.930%
2025-07-31	11.2100	11.210000	9.6400	9.895000	-2.800%	21,877	-4.497%
2025-07-30	10.2000	10.380000	10.1700	10.180000	-1.986%	7,276	-7.171%
2025-07-29	10.9800	10.980000	10.1200	10.386300	-2.476%	14,877	-9.015%
2025-07-28	10.9600	10.960000	10.6300	10.650000	-3.182%	49,149	-11.268%
2025-07-25	11.3600	11.360200	11.0000	11.000000	-3.149%	10,813	-14.091%
2025-07-24	11.2000	11.476000	11.2000	11.357600	-2.342%	4,443	-16.796%
2025-07-23	11.5200	11.690000	11.2100	11.630000	+5.727%	5,628	-18.745%
2025-07-22	11.4200	11.551400	11.0000	11.000000	-5.417%	19,174	-14.091%
2025-07-21	11.5500	11.795000	11.5100	11.630000	-0.343%	20,070	-18.745%
2025-07-18	12.3800	12.380000	11.6000	11.670000	-2.425%	34,749	-19.023%
2025-07-17	12.3800	12.380000	11.7950	11.960000	-2.288%	16,793	-20.987%
2025-07-16	11.6600	12.240000	11.2734	12.240000	+3.074%	46,119	-22.794%
2025-07-15	11.9100	12.200000	11.1550	11.875000	+0.296%	28,359	-20.421%
2025-07-14	12.2100	12.520000	11.3000	11.840000	+1.197%	128,850	-20.186%
2025-07-11	11.4600	12.000000	11.2000	11.700000	+5.311%	40,435	-19.231%
2025-07-10	10.8673	11.295900	10.8600	11.110000	-0.892%	6,215	-14.941%
2025-07-09	11.4100	11.410000	11.0103	11.210000	+0.089%	9,885	-15.700%
2025-07-08	11.9000	11.900000	11.0700	11.200000	+4.967%	22,369	-15.625%
2025-07-07	11.2000	11.200000	10.6200	10.670000	-5.492%	2,432	-11.434%
2025-07-03	10.6500	11.750000	10.5201	11.290000	+3.199%	23,449	-16.298%
2025-07-02	10.5500	11.560000	10.5500	10.940000	-0.455%	6,998	-13.620%
2025-07-01	10.7600	11.500000	10.3000	10.990000	+2.043%	80,497	-14.013%
2025-06-30	11.4500	11.955000	10.5000	10.770000	-6.348%	25,993	-12.256%
2025-06-27	12.0000	12.000000	11.5000	11.500000	-4.406%	20,675	-17.826%
2025-06-26	12.7400	12.800000	12.0237	12.030000	-1.825%	17,485	-21.446%
2025-06-25	11.6100	12.430000	11.4050	12.253600	+11.281%	68,486	-22.880%
2025-06-24	11.0000	11.297600	10.8700	11.011400	+4.776%	14,980	-14.180%
2025-06-23	10.5655	10.960000	10.5095	10.509500	-3.472%	5,253	-10.081%
2025-06-20	10.7400	11.100000	10.5101	10.887500	+1.279%	5,969	-13.203%
2025-06-18	10.3400	10.750000	10.3200	10.750000	+2.625%	6,326	-12.093%
2025-06-17	10.2500	10.560000	10.2500	10.475000	-0.805%	3,350	-9.785%
2025-06-16	10.1301	10.630000	10.1301	10.560000	-0.189%	6,577	-10.511%
2025-06-13	10.7600	10.760000	10.4900	10.580000	-2.757%	10,521	-10.681%
2025-06-12	10.7300	11.340000	10.7100	10.880000	+5.496%	4,049	-13.143%
2025-06-11	10.3100	10.900000	10.3100	10.313144	-0.452%	5,451	-8.369%
2025-06-10	10.4200	10.500000	10.2500	10.360000	+3.600%	6,246	-8.784%
2025-06-09	9.5600	10.080000	9.5600	10.000000	+1.729%	16,065	-5.500%
2025-06-06	10.2500	10.260000	9.7000	9.830000	-1.798%	27,550	-3.866%
2025-06-05	10.4265	10.426500	10.0100	10.010000	-1.671%	22,820	-5.594%
2025-06-04	10.3500	10.700000	10.1000	10.180100	-2.114%	26,657	-7.172%
2025-06-03	10.7100	10.786000	10.3700	10.400000	+0.193%	10,106	-9.135%
2025-06-02	11.8400	11.840000	10.1242	10.380000	-9.818%	23,449	-8.960%
2025-05-30	11.5380	12.010000	11.5000	11.510000	-0.861%	28,265	-17.897%
2025-05-29	11.2000	11.970000	11.1650	11.610000	+6.514%	24,966	-18.605%
2025-05-28	11.1200	11.425000	10.9000	10.900000	-2.592%	47,114	-13.303%
2025-05-27	10.9500	11.410000	10.9500	11.190000	+5.467%	16,277	-15.550%
2025-05-23	10.9900	11.395000	10.5712	10.610000	-3.458%	19,450	-10.933%
2025-05-22	10.3600	11.000000	10.3600	10.990000	+7.324%	18,871	-14.013%
2025-05-21	10.0000	10.475000	9.9900	10.240000	+2.400%	20,645	-7.715%
2025-05-20	9.6000	10.090000	9.5169	10.000000	+6.045%	12,779	-5.500%
2025-05-19	9.2000	9.739000	9.2000	9.430000	+5.955%	34,440	+0.212%
2025-05-16	8.9000	9.015000	8.8000	8.900000	-0.891%	17,799	+6.180%
2025-05-15	8.8100	9.100000	8.8100	8.980000	-1.312%	3,640	+5.234%
2025-05-14	8.9000	9.500100	8.9000	9.099400	-3.608%	21,806	+3.853%
2025-05-13	9.4802	9.650000	9.2500	9.440000	-1.152%	4,556	+0.106%
2025-05-12	9.1100	9.720000	8.8897	9.550000	+8.103%	15,676	-1.047%
2025-05-09	8.8800	9.220000	8.8101	8.834200	-2.277%	7,628	+6.971%
2025-05-08	8.5100	9.100000	8.5100	9.040000	+6.228%	5,560	+4.535%
2025-05-07	8.4500	8.670000	8.4500	8.510000	-2.632%	2,630	+11.046%
2025-05-06	8.8628	8.862800	8.6600	8.740000	+3.555%	6,422	+8.124%
2025-05-05	8.6499	9.350000	8.4400	8.440000	-4.417%	32,967	+11.967%
2025-05-02	8.9900	9.305000	8.8300	8.830000	+0.341%	12,384	+7.022%
2025-05-01	8.6822	9.000000	8.6822	8.800000	+1.852%	16,793	+7.386%
2025-04-30	8.5102	8.800000	8.5102	8.640000	-1.144%	9,581	+9.375%
2025-04-29	8.5000	8.740000	8.4950	8.740000	+4.048%	16,711	+8.124%
2025-04-28	8.0900	8.430000	8.0900	8.400000	+0.119%	11,530	+12.500%
2025-04-25	8.3700	8.400000	8.0600	8.390000	-0.710%	10,066	+12.634%
2025-04-24	8.2100	8.460100	8.1800	8.450000	+3.427%	3,462	+11.834%
2025-04-23	8.2500	8.480000	8.1700	8.170000	+0.989%	12,541	+15.667%
2025-04-22	7.8000	8.150000	7.8000	8.090000	+3.718%	2,945	+16.811%
2025-04-21	8.1605	8.160500	7.8000	7.800000	-5.911%	13,270	+21.154%
2025-04-17	7.8000	8.290000	7.8000	8.290000	+3.367%	9,178	+13.993%
2025-04-16	8.0201	8.385000	7.7900	8.020000	-4.864%	41,642	+17.830%
2025-04-15	8.1800	9.000000	8.1800	8.430000	0.000%	10,371	+12.100%
2025-04-14	8.3000	8.571100	8.1000	8.430000	+1.566%	13,452	+12.100%
2025-04-11	8.1000	8.420000	8.0100	8.300000	+2.596%	31,418	+13.855%
2025-04-10	8.4376	8.586800	8.0900	8.090000	-2.881%	19,499	+16.811%
2025-04-09	8.2000	8.660000	8.0900	8.330000	+1.338%	32,475	+13.445%
2025-04-08	8.2400	8.970000	8.2100	8.220000	+0.859%	42,621	+14.964%
2025-04-07	8.0600	8.500100	7.8100	8.150000	-9.324%	81,764	+15.951%
2025-04-04	9.4700	9.700000	8.9100	8.988000	-10.656%	81,789	+5.140%
2025-04-03	10.4300	10.430000	9.9500	10.060000	-5.005%	39,483	-6.064%
2025-04-02	10.1200	10.720000	10.1200	10.590000	+3.016%	21,641	-10.765%
2025-04-01	10.3610	10.500000	10.1200	10.280000	-2.973%	15,255	-8.074%
2025-03-31	10.0900	10.810000	10.0900	10.595000	+5.318%	19,935	-10.807%
2025-03-28	10.7600	10.770000	10.0101	10.060000	-3.824%	31,063	-6.064%
2025-03-27	10.5000	10.935000	10.2200	10.460000	+0.674%	71,309	-9.656%
2025-03-26	10.2900	10.590000	10.1225	10.390000	+3.075%	33,672	-9.047%
2025-03-25	10.4900	10.500000	10.0800	10.080000	-3.170%	5,531	-6.250%
2025-03-24	10.4900	10.490000	10.1800	10.410000	+2.059%	34,805	-9.222%
2025-03-21	10.7200	10.890000	10.0500	10.200000	-3.500%	17,436	-7.353%
2025-03-20	10.6100	10.780000	10.4600	10.570000	+1.635%	20,414	-10.596%
2025-03-19	10.5000	11.410000	10.3500	10.400000	-2.164%	153,911	-9.135%
2025-03-18	9.8800	10.630000	9.8139	10.630000	+8.802%	75,056	-11.101%
2025-03-17	10.2700	10.270000	9.3000	9.770000	-5.604%	162,134	-3.275%
2025-03-14	10.2000	10.400000	9.8500	10.350000	+5.076%	65,067	-8.696%
2025-03-13	9.7700	10.582033	9.3000	9.850000	+9.202%	186,369	-4.061%
2025-03-12	9.1200	9.500000	9.0000	9.020000	-0.879%	35,194	+4.767%
2025-03-11	9.2000	9.590000	8.8800	9.100000	-0.329%	81,952	+3.846%
2025-03-10	9.6000	9.811900	9.0200	9.130000	-4.896%	86,449	+3.505%
2025-03-07	9.9900	10.000000	9.2600	9.600000	-3.904%	108,968	-1.563%
2025-03-06	10.6200	10.986600	9.6509	9.990000	-2.537%	89,639	-5.405%
2025-03-05	10.7400	10.854600	10.1500	10.250000	-4.562%	103,562	-7.805%
2025-03-04	10.8100	11.385000	10.3350	10.740000	-3.069%	61,947	-12.011%
2025-03-03	11.1300	11.905000	11.0800	11.080000	-2.977%	94,837	-14.711%
2025-02-28	12.1700	12.290000	10.8100	11.420000	-9.004%	172,352	-17.250%
2025-02-27	10.0700	12.800000	9.4200	12.550000	+24.628%	165,369	-24.701%
2025-02-26	10.4100	10.652000	10.0600	10.070000	+0.199%	32,196	-6.157%
2025-02-25	10.6200	10.968000	9.7100	10.050000	-8.636%	114,740	-5.970%
2025-02-24	11.6400	12.140000	10.8800	11.000000	-6.780%	72,509	-14.091%
2025-02-21	11.2900	12.469300	11.1400	11.800000	+9.564%	232,961	-19.915%
2025-02-20	11.5000	11.500000	10.7600	10.770000	-4.690%	70,405	-12.256%
2025-02-19	11.1000	11.894100	10.8625	11.300000	-3.830%	83,352	-16.372%
2025-02-18	12.5100	12.510000	10.0300	11.750000	-0.592%	318,930	-19.574%
2025-02-14	13.0000	13.260000	11.8000	11.820000	-1.500%	163,960	-20.051%
2025-02-13	11.9900	12.500000	11.4400	12.000000	-4.000%	142,391	-21.250%
2025-02-12	13.1500	13.250000	12.0002	12.500000	-3.698%	178,772	-24.400%
2025-02-11	14.0500	14.525000	12.5124	12.980000	-1.218%	250,421	-27.196%
2025-02-10	11.6200	17.370000	11.6200	13.140000	+18.378%	1,803,301	-28.082%
2025-02-07	10.4000	11.658000	10.0832	11.100000	+17.460%	381,217	-14.865%
2025-02-06	11.2900	11.720000	8.3900	9.450000	-15.398%	329,856	0.000%
2025-02-05	9.4000	11.662900	9.0200	11.170000	+26.788%	715,417	-15.398%
2025-02-04	9.0400	9.850000	8.6100	8.810000	-0.452%	282,627	+7.264%
2025-02-03	8.2000	9.949900	7.6200	8.850000	+13.462%	994,903	+6.780%
2025-01-31	7.6000	8.350900	7.2600	7.800000	+2.632%	323,532	+21.154%
2025-01-30	8.9100	9.692100	7.3400	7.600000	-9.953%	469,745	+24.342%
2025-01-29	10.2200	10.880000	8.2510	8.440000	-25.310%	1,033,268	+11.967%
2025-01-28	15.0000	15.000000	10.2010	11.300000	-22.230%	2,112,189	-16.372%
2025-01-27	16.4300	20.940000	11.6300	14.530000	+141.679%	38,722,279	-34.962%
2025-01-24	5.9300	6.240000	5.9000	6.012100	-3.031%	19,069	+57.183%
2025-01-23	5.9000	6.500000	5.9000	6.200000	-1.587%	6,741	+52.419%
2025-01-22	5.8500	6.300000	5.7500	6.300000	+2.273%	10,315	+50.000%
2025-01-21	5.8000	6.490000	5.8000	6.160000	-2.994%	14,200	+53.409%
2025-01-17	6.4950	6.495000	6.3501	6.350100	+5.835%	3,763	+48.817%
2025-01-16	6.1721	6.420000	6.0000	6.000000	-5.512%	9,623	+57.500%
2025-01-15	6.5500	6.550000	6.1519	6.350000	-2.607%	2,950	+48.819%
2025-01-14	6.5000	6.590000	6.2673	6.520000	+5.844%	7,937	+44.939%
2025-01-13	6.1100	6.160000	6.1100	6.160000	+0.901%	1,169	+53.409%
2025-01-10	6.0000	6.105000	5.8800	6.105000	-1.524%	2,713	+54.791%
2025-01-08	6.0300	6.200000	5.8901	6.199500	+2.366%	2,187	+52.432%
2025-01-07	6.5000	6.500000	6.0562	6.056200	-6.540%	5,389	+56.038%
2025-01-06	6.9500	6.950000	6.4800	6.480000	-0.045%	5,100	+45.833%
2025-01-03	6.3800	6.482900	6.2800	6.482900	-5.359%	5,157	+45.768%
2025-01-02	7.1600	7.160000	6.4697	6.850000	-3.097%	3,739	+37.956%
2024-12-31	7.0000	7.500000	7.0000	7.068900	-1.272%	11,528	+33.684%
2024-12-30	7.0000	7.500000	7.0000	7.160000	+7.142%	20,958	+31.983%
2024-12-27	6.1400	6.682700	6.1200	6.682700	+6.075%	7,777	+41.410%
2024-12-26	6.0257	6.300000	6.0257	6.300000	+5.000%	8,699	+50.000%
2024-12-24	5.7400	6.060000	5.7400	6.000000	-2.597%	2,761	+57.500%
2024-12-23	5.7700	6.160000	5.7700	6.160000	+4.824%	3,150	+53.409%
2024-12-20	6.1950	6.195000	5.8108	5.876500	-2.868%	3,878	+60.810%
2024-12-19	6.1000	6.600000	5.7450	6.050000	-5.616%	10,062	+56.198%
2024-12-18	6.7800	7.060000	6.4000	6.410000	-6.967%	13,049	+47.426%
2024-12-17	7.0000	7.000000	6.8100	6.890000	-3.366%	6,855	+37.155%
2024-12-16	7.4000	7.515000	6.7400	7.130000	-8.472%	16,303	+32.539%
2024-12-13	7.5900	7.890100	7.4000	7.790000	+1.830%	10,301	+21.309%
2024-12-12	7.8000	7.800000	7.5300	7.650000	-0.520%	6,881	+23.529%
2024-12-11	7.3972	7.690000	7.3972	7.690000	+4.201%	4,938	+22.887%
2024-12-10	7.3799	7.500000	6.8862	7.380000	-2.639%	8,995	+28.049%
2024-12-09	7.8600	7.860000	7.3700	7.580000	-2.445%	9,850	+24.670%
2024-12-06	6.9800	7.833400	6.9800	7.770000	+8.976%	18,685	+21.622%
2024-12-05	7.1500	7.845000	6.9100	7.130000	-4.933%	14,014	+32.539%
2024-12-04	7.5000	7.750000	7.4300	7.500000	+4.022%	7,902	+26.000%
2024-12-03	6.9100	7.330000	6.7900	7.210000	+3.295%	13,163	+31.068%
2024-12-02	8.2000	8.200000	6.4500	6.980000	-14.670%	25,307	+35.387%
2024-11-29	8.0100	8.180000	8.0000	8.180000	-0.122%	4,827	+15.526%
2024-11-27	7.5000	8.300000	7.0387	8.190000	+12.346%	10,091	+15.385%
2024-11-26	7.0200	7.530000	6.9500	7.290000	-0.274%	21,575	+29.630%
2024-11-25	7.2800	8.010000	7.0000	7.310000	+4.280%	10,194	+29.275%
2024-11-22	8.1900	8.200000	5.9201	7.010000	-14.720%	53,560	+34.807%
2024-11-21	8.9100	9.230000	8.1000	8.220000	+11.081%	146,265	+14.964%
2024-11-20	5.0485	7.777500	4.5100	7.400000	+45.957%	75,094	+27.703%
2024-11-19	4.3000	5.500000	4.3000	5.070000	+18.458%	43,089	+86.391%
2024-11-18	5.2700	5.270000	4.2500	4.280000	-18.786%	20,150	+120.794%
2024-11-15	5.3150	5.560000	5.2700	5.270000	-7.544%	3,187	+79.317%
2024-11-14	5.9900	5.990000	5.6166	5.700000	-0.350%	10,631	+65.789%
2024-11-13	4.9600	5.820000	4.9600	5.720000	+14.172%	15,030	+65.210%
2024-11-12	5.3500	5.579100	5.0000	5.010000	-6.530%	11,736	+88.623%
2024-11-11	5.7100	6.830000	5.3500	5.360000	-7.904%	61,483	+76.306%
2024-11-08	5.7300	5.820000	5.7300	5.820000	+1.571%	1,904	+62.371%
2024-11-07	5.8792	5.898700	5.6600	5.730000	+1.326%	7,061	+64.921%
2024-11-06	6.0900	6.090000	5.6550	5.655000	-2.835%	11,211	+67.109%
2024-11-05	5.8000	6.315000	5.8000	5.820000	+1.394%	16,966	+62.371%
2024-11-04	5.8900	6.080000	5.7400	5.740000	+0.702%	22,605	+64.634%
2024-11-01	6.5600	6.570000	5.7000	5.700000	-18.282%	10,539	+65.789%
2024-10-31	7.2400	7.270000	6.6000	6.975200	+0.334%	5,357	+35.480%
2024-10-30	7.0400	7.730000	6.9500	6.952000	-2.769%	4,933	+35.932%
2024-10-29	7.2200	7.240000	6.9200	7.150000	-1.515%	10,069	+32.168%
2024-10-28	7.4800	7.610000	7.1100	7.260000	-2.655%	8,020	+30.165%
2024-10-25	7.6300	7.660000	7.1800	7.458000	-2.764%	22,899	+26.710%
2024-10-24	7.4500	7.749900	7.3200	7.670000	+6.974%	23,664	+23.207%
2024-10-23	7.0100	7.782300	6.8000	7.170000	+8.801%	38,123	+31.799%
2024-10-22	6.2200	6.900000	6.2200	6.590000	+5.863%	20,902	+43.399%
2024-10-21	6.2250	6.225000	6.1863	6.225000	+3.405%	2,122	+51.807%
2024-10-18	6.0300	6.330000	5.9400	6.020000	+1.176%	17,635	+56.977%
2024-10-17	6.0850	6.240000	5.9401	5.950000	-1.982%	3,932	+58.824%
2024-10-16	5.7500	6.150000	5.2500	6.070300	+3.695%	21,698	+55.676%
2024-10-15	6.0987	6.140000	5.8100	5.854000	-5.489%	9,841	+61.428%
2024-10-14	6.0300	6.310700	6.0300	6.194000	+0.879%	5,345	+52.567%
2024-10-11	6.5200	6.520000	6.0900	6.140000	-7.110%	10,839	+53.909%
2024-10-10	6.1600	6.610000	5.6000	6.610000	-5.289%	29,973	+42.965%
2024-10-09	6.6900	7.249200	6.1800	6.979100	-6.321%	37,559	+35.404%
2024-10-08	8.8300	8.925000	7.1501	7.450000	-16.667%	33,440	+26.846%
2024-10-07	9.4500	9.775600	8.5955	8.940000	-4.894%	39,378	+5.705%
2024-10-04	8.2400	9.500000	8.0600	9.400000	+20.051%	83,012	+0.532%
2024-10-03	6.9800	8.330000	6.9800	7.830000	+12.017%	30,464	+20.690%
2024-10-02	6.9800	7.080000	6.6000	6.990000	+4.016%	18,668	+35.193%
2024-10-01	7.1000	7.390000	6.6100	6.720100	-3.029%	12,944	+40.623%
2024-09-30	8.1800	8.180000	6.6300	6.930000	-13.580%	57,782	+36.364%
2024-09-27	6.9900	8.370000	6.5200	8.019000	+23.369%	64,517	+17.845%
2024-09-26	6.0500	6.500000	6.0300	6.500000	+8.878%	12,850	+45.385%
2024-09-25	6.0900	6.090000	5.6500	5.970000	-1.970%	14,831	+58.291%
2024-09-24	5.5000	6.160000	5.2900	6.090000	+15.123%	14,385	+55.172%
2024-09-23	5.3100	5.549900	4.7600	5.290000	-0.564%	8,386	+78.639%
2024-09-20	5.2800	5.322100	4.7000	5.320000	-0.330%	6,656	+77.632%
2024-09-19	4.8800	5.370000	4.8800	5.337600	+8.049%	3,984	+77.046%
2024-09-18	4.9800	5.431000	4.7499	4.940000	+2.066%	10,180	+91.296%
2024-09-17	4.9800	4.980000	4.8300	4.840000	+0.394%	6,792	+95.248%
2024-09-16	4.7300	4.930000	4.7100	4.821000	+3.677%	12,691	+96.017%
2024-09-13	4.4500	4.690000	4.4500	4.650000	+4.494%	3,759	+103.226%
2024-09-12	4.3500	4.450000	4.2400	4.450000	+6.546%	10,889	+112.360%
2024-09-11	4.4700	4.500000	4.0430	4.176600	+0.520%	14,180	+126.261%
2024-09-10	4.3000	4.520000	4.1250	4.155000	-4.481%	10,470	+127.437%
2024-09-09	4.4947	4.510000	4.2884	4.349900	-1.139%	6,321	+117.246%
2024-09-06	4.3000	4.400000	4.0975	4.400000	+0.002%	3,715	+114.773%
2024-09-05	4.1100	4.400000	4.1100	4.399900	+2.323%	4,725	+114.778%
2024-09-04	4.3000	4.300000	4.2100	4.300000	+1.896%	4,349	+119.767%
2024-09-03	3.9900	4.410000	3.9700	4.220000	+5.500%	32,046	+123.934%
2024-08-30	3.5900	4.000000	3.5900	4.000000	+4.712%	4,201	+136.250%
2024-08-29	3.8000	3.880000	3.4600	3.820000	+3.447%	4,612	+147.382%
2024-08-28	3.4050	3.747500	3.4050	3.692700	+2.291%	3,416	+155.910%
2024-08-27	3.6000	3.820000	3.5900	3.610000	+3.736%	1,181	+161.773%
2024-08-26	3.5300	3.530000	3.2689	3.480000	-0.287%	1,801	+171.552%
2024-08-23	3.9600	3.960000	3.3400	3.490000	-5.676%	3,015	+170.774%
2024-08-22	3.8000	4.100000	3.5500	3.700000	+2.821%	9,767	+155.405%
2024-08-21	3.4500	3.710000	3.4400	3.598500	+4.153%	1,991	+162.609%
2024-08-20	3.5600	3.576000	3.3173	3.455000	-3.492%	1,844	+173.517%
2024-08-19	3.5800	3.700000	3.5800	3.580000	+2.286%	2,305	+163.966%
2024-08-16	3.2400	3.500000	3.2400	3.500000	0.000%	427	+170.000%
2024-08-15	3.5280	3.600000	3.5000	3.500000	-1.961%	1,650	+170.000%
2024-08-14	3.6900	3.690000	3.5200	3.570000	-3.514%	2,457	+164.706%
2024-08-13	3.7200	4.000000	3.0801	3.700000	+0.543%	16,036	+155.405%
2024-08-12	3.2600	4.300000	3.1100	3.680000	+15.723%	16,968	+156.793%
2024-08-09	3.1900	3.190000	3.1800	3.180000	-0.009%	1,105	+197.170%
2024-08-08	3.1900	3.190000	3.1803	3.180300	+1.607%	1,803	+197.142%
2024-08-07	3.2200	3.300000	3.1300	3.130000	-3.692%	3,503	+201.917%
2024-08-06	3.0601	3.350000	3.0000	3.250000	+6.209%	14,124	+190.769%
2024-08-05	2.6800	3.210000	2.6800	3.060000	+12.084%	18,012	+208.824%
2024-08-02	2.7950	2.795000	2.7260	2.730100	-4.875%	1,192	+246.141%
2024-08-01	2.5397	2.910000	2.5397	2.870000	+4.364%	3,322	+229.268%
2024-07-31	2.8100	2.893700	2.7500	2.750000	-6.463%	5,649	+243.636%
2024-07-30	2.7201	2.940000	2.7201	2.940000	-0.068%	874	+221.429%
2024-07-29	2.7010	2.942000	2.5700	2.942000	+9.723%	16,968	+221.210%
2024-07-26	2.4800	2.681300	2.4800	2.681300	+6.825%	2,230	+252.441%
2024-07-25	2.5384	2.538400	2.5100	2.510000	-3.085%	655	+276.494%
2024-07-24	2.5800	2.589900	2.5800	2.589900	+4.431%	599	+264.879%
2024-07-23	2.4201	2.480000	2.4201	2.480000	-0.768%	1,176	+281.048%
2024-07-22	2.6800	2.680000	2.4992	2.499200	-7.093%	3,788	+278.121%
2024-07-19	2.6900	2.690000	2.6900	2.690000	+4.996%	549	+251.301%
2024-07-18	2.5800	2.580000	2.5100	2.562000	+0.471%	1,531	+268.852%
2024-07-17	2.6300	2.630000	2.3600	2.550000	-0.774%	1,769	+270.588%
2024-07-16	2.3801	2.569900	2.3801	2.569900	-0.004%	1,271	+267.719%
2024-07-15	2.5700	2.570000	2.5700	2.570000	0.000%	491	+267.704%
2024-07-12	2.5499	2.570000	2.5452	2.570000	+1.181%	1,829	+267.704%
2024-07-11	2.5600	2.560000	2.5267	2.540000	-1.094%	1,795	+272.047%
2024-07-10	2.7000	2.700000	2.5681	2.568100	+3.132%	1,857	+267.976%
2024-07-09	2.4900	2.490100	2.4900	2.490100	-3.857%	1,241	+279.503%
2024-07-08	2.6100	2.610000	2.5875	2.590000	-0.385%	1,152	+264.865%
2024-07-05	2.7900	2.800000	2.6000	2.600000	-7.143%	8,599	+263.462%
2024-07-03	2.8000	2.800000	2.8000	2.800000	+4.869%	293	+237.500%
2024-07-01	2.6900	2.825000	2.6600	2.670000	-7.292%	2,414	+253.933%
2024-06-28	2.7400	2.910000	2.7400	2.880000	-1.031%	4,900	+228.125%
2024-06-27	2.5900	2.910000	2.5900	2.910000	+3.929%	941	+224.742%
2024-06-26	2.8600	2.860000	2.6500	2.800000	+5.660%	2,734	+237.500%
2024-06-25	2.9200	2.930000	2.5500	2.650000	-10.169%	9,774	+256.604%
2024-06-24	2.9300	3.120000	2.9300	2.950000	+0.683%	4,411	+220.339%
2024-06-21	3.1900	3.340000	2.9000	2.930000	-9.288%	13,784	+222.526%
2024-06-20	3.1900	3.300000	3.1900	3.230000	+1.572%	2,821	+192.570%
2024-06-18	3.2100	3.350000	3.1800	3.180000	-1.852%	7,480	+197.170%
2024-06-17	3.1294	3.250000	3.1290	3.240000	+2.857%	3,549	+191.667%
2024-06-14	3.1100	3.230000	3.1100	3.150000	+0.962%	2,679	+200.000%
2024-06-13	2.9200	3.230000	2.9200	3.120000	-1.109%	5,518	+202.885%
2024-06-12	2.9900	3.298300	2.9100	3.155000	+3.443%	10,899	+199.525%
2024-06-11	3.0000	3.050000	3.0000	3.050000	+2.943%	2,509	+209.836%
2024-06-10	2.9600	3.266500	2.9500	2.962800	-0.410%	2,727	+218.955%
2024-06-07	2.9750	2.975000	2.9750	2.975000	+1.884%	371	+217.647%
2024-06-06	3.0400	3.200000	2.9200	2.920000	+0.344%	5,555	+223.630%
2024-06-05	3.1000	3.100000	2.9100	2.910000	-4.902%	2,935	+224.742%
2024-06-04	3.0900	3.210000	3.0000	3.060000	-2.236%	8,182	+208.824%
2024-06-03	3.1300	3.130000	3.1300	3.130000	+0.160%	638	+201.917%
2024-05-31	3.1800	3.180000	3.1250	3.125000	-0.478%	1,955	+202.400%
2024-05-30	3.0000	3.140000	2.9500	3.140000	-0.538%	4,717	+200.955%
2024-05-29	2.9500	3.157000	2.9500	3.157000	+4.123%	1,244	+199.335%
2024-05-28	3.0600	3.210000	3.0320	3.032000	-3.746%	3,787	+211.675%
2024-05-24	3.1500	3.150000	3.1500	3.150000	+2.606%	629	+200.000%
2024-05-23	3.0000	3.190000	2.9800	3.070000	+4.068%	4,861	+207.818%
2024-05-22	3.0400	3.040000	2.9500	2.950000	-5.145%	1,867	+220.339%
2024-05-21	3.1900	3.190000	3.1100	3.110000	-1.893%	1,395	+203.859%
2024-05-20	3.1800	3.260000	3.1200	3.170000	-0.314%	4,973	+198.107%
2024-05-17	3.2400	3.240000	3.1500	3.180000	-0.622%	3,208	+197.170%
2024-05-16	3.1000	3.200000	3.1000	3.199900	+1.584%	2,736	+195.322%
2024-05-15	3.0100	3.150000	2.9650	3.150000	+8.621%	10,356	+200.000%
2024-05-14	2.9500	3.000000	2.9000	2.900000	-2.027%	4,881	+225.862%
2024-05-13	2.9000	2.970000	2.9000	2.960000	+2.846%	1,793	+219.257%
2024-05-10	3.0200	3.020000	2.8781	2.878100	+0.492%	957	+228.342%
2024-05-09	2.8500	3.042500	2.8000	2.864000	-7.613%	6,168	+229.958%
2024-05-08	2.8700	3.100000	2.8700	3.100000	+7.811%	708	+204.839%
2024-05-06	2.8900	3.000000	2.8754	2.875400	-6.643%	4,477	+228.650%
2024-05-03	2.9501	3.080000	2.9501	3.080000	-0.645%	8,029	+206.818%
2024-05-02	2.9900	3.100000	2.9500	3.100000	+5.085%	799	+204.839%
2024-04-30	2.9800	3.080000	2.9299	2.950000	-5.751%	1,646	+220.339%
2024-04-29	3.0100	3.130000	3.0100	3.130000	+3.987%	870	+201.917%
2024-04-26	3.0100	3.010000	3.0100	3.010000	+0.669%	257	+213.953%
2024-04-25	3.0000	3.000000	2.9900	2.990000	-4.777%	968	+216.054%
2024-04-24	3.1500	3.150000	3.1400	3.140000	0.000%	501	+200.955%
2024-04-23	3.1400	3.140000	3.1400	3.140000	+4.319%	436	+200.955%
2024-04-22	2.9500	3.250000	2.9500	3.010000	+3.436%	2,544	+213.953%
2024-04-19	2.9400	2.940000	2.8010	2.910000	-0.342%	5,275	+224.742%
2024-04-18	2.9200	2.920000	2.9200	2.920000	-5.721%	621	+223.630%
2024-04-17	2.9600	3.150000	2.9400	3.097200	+2.897%	8,434	+205.114%
2024-04-16	3.0200	3.099700	3.0000	3.010000	-0.987%	4,205	+213.953%
2024-04-15	3.0000	3.040000	3.0000	3.040000	-1.935%	1,061	+210.855%
2024-04-12	3.0000	3.105000	3.0000	3.100000	+3.330%	3,681	+204.839%
2024-04-11	3.1300	3.130000	3.0000	3.000100	-4.455%	2,421	+214.990%
2024-04-10	3.1001	3.200000	3.1001	3.140000	-2.484%	1,976	+200.955%
2024-04-09	3.1000	3.290000	3.0000	3.220000	+4.886%	27,843	+193.478%
2024-04-08	3.1000	3.100000	3.0700	3.070000	-3.891%	1,048	+207.818%
2024-04-05	3.1600	3.194300	3.0200	3.194300	-3.786%	1,058	+195.839%
2024-04-04	3.0500	3.320000	3.0500	3.320000	+7.443%	2,567	+184.639%
2024-04-03	3.0300	3.150000	3.0300	3.090000	-3.738%	2,334	+205.825%
2024-04-02	3.1900	3.220000	3.1900	3.210000	-7.493%	2,665	+194.393%
2024-04-01	3.3000	3.470000	3.3000	3.470000	-0.857%	736	+172.334%
2024-03-28	3.4000	3.500000	3.1866	3.500000	-2.235%	8,091	+170.000%
2024-03-27	2.9300	3.600000	2.9000	3.580000	+15.113%	22,050	+163.966%
2024-03-26	3.0000	3.270000	2.9700	3.110000	+3.667%	5,747	+203.859%
2024-03-25	3.2400	3.370000	2.8000	3.000000	-14.286%	362,779	+215.000%
2024-03-22	3.2000	3.550000	3.2000	3.500000	+4.167%	6,641	+170.000%

.dark-mode .pF9FZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pF9FZ2{ color: #333333; background-color: white; border: 2px solid #333333; }JGAurora Mobile Limitedstock NASDAQ ADR

JG
Aurora Mobile Limited
stock NASDAQ ADR