Dark

JG
Aurora Mobile Limited
stock NASDAQ ADR

At Close

Jun 30, 2026 2:07:38 PM EDT

4.69USD-0.213%(-0.01)10,476

3.89Bid 5.57Ask 1.68Spread

Pre-market

0.00USD-100.000%(-4.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	4.6400	4.970000	4.640000	4.700000	+5.145%	4,626	0.000%
2026-06-29	4.0500	4.500000	4.050000	4.470000	+1.519%	8,875	+5.145%
2026-06-26	4.0700	4.490000	3.900000	4.403100	+14.963%	5,211	+6.743%
2026-06-25	4.1000	4.180000	3.200000	3.830000	-11.954%	14,960	+22.715%
2026-06-24	4.1800	4.410000	4.135000	4.350000	-6.048%	7,048	+8.046%
2026-06-23	4.0300	4.630000	4.030000	4.630000	+12.927%	5,456	+1.512%
2026-06-22	4.0500	4.521900	4.050000	4.100000	0.000%	6,090	+14.634%
2026-06-18	4.3600	4.900000	4.100000	4.100000	-8.323%	8,156	+14.634%
2026-06-17	4.7390	4.889400	4.400000	4.472200	-7.599%	18,624	+5.094%
2026-06-16	4.9700	4.980000	4.840000	4.840000	-6.564%	4,371	-2.893%
2026-06-15	5.2000	5.245000	5.090100	5.180000	+1.370%	2,453	-9.266%
2026-06-12	5.3050	5.305000	5.110000	5.110000	-1.919%	2,276	-8.023%
2026-06-11	5.3900	5.505000	5.112000	5.210000	-8.436%	7,492	-9.789%
2026-06-10	5.3300	5.740000	5.330000	5.690000	+0.708%	5,202	-17.399%
2026-06-09	5.6600	5.660000	5.570000	5.650000	+1.617%	1,514	-16.814%
2026-06-08	5.5000	5.560100	5.370000	5.560100	+0.363%	1,310	-15.469%
2026-06-05	5.5950	5.595000	5.215000	5.540000	0.000%	2,027	-15.162%
2026-06-04	5.0900	5.610000	5.090000	5.540000	-2.219%	1,836	-15.162%
2026-06-03	5.5900	5.960000	5.590000	5.665700	+2.826%	2,122	-17.045%
2026-06-02	5.5100	5.700000	5.000100	5.510000	-5.651%	8,398	-14.701%
2026-06-01	5.9100	5.919600	5.510000	5.840000	-1.849%	3,188	-19.521%
2026-05-29	6.0500	6.100000	5.950000	5.950000	+1.190%	6,238	-21.008%
2026-05-28	5.8500	5.880000	5.850000	5.880000	+3.490%	1,450	-20.068%
2026-05-27	6.3000	6.300100	5.681700	5.681700	-8.946%	5,614	-17.278%
2026-05-26	6.1800	6.250000	5.840000	6.239900	+6.665%	13,776	-24.678%
2026-05-22	5.6500	5.850000	5.500000	5.850000	-5.843%	5,552	-19.658%
2026-05-21	6.1760	6.213000	6.176000	6.213000	+1.437%	728	-24.352%
2026-05-20	6.1250	6.125000	6.125000	6.125000	+1.073%	1,336	-23.265%
2026-05-19	6.0750	6.075000	6.010000	6.060000	+2.538%	671	-22.442%
2026-05-18	5.9500	6.010000	5.900000	5.910000	-4.677%	2,160	-20.474%
2026-05-14	6.4200	6.420000	5.900000	6.200000	-3.427%	7,220	-24.194%
2026-05-13	6.5100	6.570100	6.420000	6.420000	-1.985%	4,534	-26.791%
2026-05-12	6.4600	6.590000	6.410000	6.550000	-0.758%	1,478	-28.244%
2026-05-11	6.8700	6.870000	6.600000	6.600000	-4.070%	1,157	-28.788%
2026-05-08	6.8800	6.880000	6.880000	6.880000	+3.303%	1,145	-31.686%
2026-05-07	6.7600	6.760000	6.660000	6.660000	-1.479%	1,082	-29.429%
2026-05-06	6.7700	6.920000	6.540000	6.760000	-2.029%	1,848	-30.473%
2026-05-05	6.8900	6.900000	6.600000	6.900000	-0.928%	3,009	-31.884%
2026-05-04	6.8900	7.180000	6.890000	6.964597	+0.936%	5,932	-32.516%
2026-05-01	7.2800	7.280000	6.890000	6.900000	-3.361%	3,713	-31.884%
2026-04-30	7.1400	7.140000	7.140000	7.140000	+0.990%	1,324	-34.174%
2026-04-29	6.8901	7.080000	6.890100	7.070000	+2.612%	2,076	-33.522%
2026-04-28	6.9100	7.130000	6.890000	6.890000	-2.684%	1,936	-31.785%
2026-04-27	6.8100	7.300000	6.750000	7.080000	-0.742%	11,823	-33.616%
2026-04-24	7.0300	7.500000	7.028700	7.132900	+1.899%	16,254	-34.108%
2026-04-23	7.0000	7.000000	7.000000	7.000000	-1.961%	4,350	-32.857%
2026-04-22	6.7100	7.140000	6.700000	7.140000	+7.367%	4,067	-34.174%
2026-04-21	7.0900	7.090000	6.650000	6.650100	+0.152%	2,860	-29.324%
2026-04-20	6.6000	6.640000	6.405800	6.640000	-7.392%	3,178	-29.217%
2026-04-16	6.6901	7.270000	6.690100	7.170000	+7.818%	959	-34.449%
2026-04-15	6.6501	6.650100	6.650100	6.650100	+0.759%	1,084	-29.324%
2026-04-14	6.7000	7.100000	6.600000	6.600000	+2.009%	1,680	-28.788%
2026-04-13	7.0000	7.000000	6.470000	6.470000	-1.221%	1,773	-27.357%
2026-04-09	6.5500	6.550000	6.550000	6.550000	-3.250%	1,522	-28.244%
2026-04-08	7.2332	7.233200	6.735000	6.770000	-3.286%	6,214	-30.576%
2026-04-06	6.9800	7.040000	6.980000	7.000000	+2.489%	5,159	-32.857%
2026-04-02	6.9300	6.930000	6.830000	6.830000	-2.429%	613	-31.186%
2026-04-01	6.7900	7.000000	6.790000	7.000000	+0.143%	992	-32.857%
2026-03-31	6.9900	6.990000	6.990000	6.990000	-0.143%	590	-32.761%
2026-03-30	6.8000	7.000000	6.800000	7.000000	0.000%	1,191	-32.857%
2026-03-27	7.0000	7.000000	7.000000	7.000000	+2.365%	913	-32.857%
2026-03-26	6.8100	6.838300	6.810000	6.838300	-2.310%	2,259	-31.269%
2026-03-25	7.0000	7.000000	6.920000	7.000000	-4.110%	3,402	-32.857%
2026-03-24	7.4800	7.480000	7.280000	7.300000	+4.106%	1,857	-35.616%
2026-03-23	6.8220	7.450000	6.822000	7.012100	-9.870%	3,489	-32.973%
2026-03-20	7.7800	7.780000	7.780000	7.780000	+10.511%	949	-39.589%
2026-03-19	7.8200	7.820000	7.040000	7.040000	-7.490%	1,302	-33.239%
2026-03-18	7.6500	7.650000	7.061700	7.610000	+2.423%	2,268	-38.239%
2026-03-17	7.9000	7.900000	7.430000	7.430000	-7.702%	2,008	-36.743%
2026-03-16	7.3600	8.050000	7.360000	8.050000	+9.356%	1,593	-41.615%
2026-03-12	7.5730	7.650000	7.361300	7.361300	+0.427%	2,376	-36.153%
2026-03-11	7.0000	7.530000	7.000000	7.330000	+1.034%	1,559	-35.880%
2026-03-10	7.5300	7.530000	7.255000	7.255000	-0.428%	1,407	-35.217%
2026-03-09	7.6400	7.640000	7.040000	7.286200	-2.980%	1,003	-35.494%
2026-03-06	7.5000	7.720000	7.390000	7.510000	+6.223%	5,668	-37.417%
2026-03-05	7.0700	7.070000	7.070000	7.070000	-0.321%	571	-33.522%
2026-03-04	7.0000	7.350000	7.000000	7.092800	-1.841%	4,622	-33.736%
2026-03-03	6.8576	7.225800	6.810000	7.225800	+4.722%	1,140	-34.955%
2026-03-02	7.3000	7.500000	6.796100	6.900000	-8.562%	4,621	-31.884%
2026-02-27	7.4400	7.900000	7.287800	7.546100	-0.052%	4,399	-37.716%
2026-02-26	7.5600	7.560000	7.300000	7.550000	+3.000%	2,921	-37.748%
2026-02-24	7.4700	7.830000	7.330100	7.330100	-4.804%	4,804	-35.881%
2026-02-23	7.8000	7.960300	7.700000	7.700000	-4.856%	2,242	-38.961%
2026-02-20	7.5600	8.093000	7.500000	8.093000	+2.314%	1,392	-41.925%
2026-02-19	7.7200	7.950000	7.720000	7.910000	-3.537%	1,411	-40.582%
2026-02-17	7.8000	8.300000	7.800000	8.200000	-1.205%	1,617	-42.683%
2026-02-13	8.4800	8.480000	7.635600	8.300000	+1.716%	3,840	-43.373%
2026-02-12	8.0200	8.200000	7.810000	8.160000	+1.587%	2,315	-42.402%
2026-02-11	8.0000	8.500000	7.940000	8.032500	+0.658%	16,092	-41.488%
2026-02-10	7.8600	8.000000	7.600000	7.980000	+1.527%	8,741	-41.103%
2026-02-09	7.2200	7.860000	7.220000	7.860000	+1.287%	7,837	-40.204%
2026-02-06	7.0100	7.760100	6.790000	7.760100	+5.150%	2,942	-39.434%
2026-02-05	6.7800	7.480000	6.780000	7.380000	+9.172%	8,950	-36.314%
2026-02-04	7.0700	7.070000	6.400000	6.760000	-4.654%	3,977	-30.473%
2026-02-03	7.1600	7.290000	7.060000	7.090000	-3.537%	3,549	-33.709%
2026-02-02	7.5400	7.690000	7.350000	7.350000	+1.100%	3,225	-36.054%
2026-01-30	7.2500	7.780000	6.995000	7.270000	-7.120%	4,993	-35.351%
2026-01-29	7.7900	7.827300	7.196500	7.827300	+11.659%	3,650	-39.954%
2026-01-28	7.3400	7.650000	6.690000	7.010000	-8.486%	9,502	-32.953%
2026-01-27	7.8800	7.880000	7.440000	7.660000	-4.845%	5,577	-38.642%
2026-01-26	7.5000	8.050000	7.500000	8.050000	+5.921%	3,020	-41.615%
2026-01-23	8.1000	8.100000	7.600000	7.600000	-4.403%	5,726	-38.158%
2026-01-22	8.0100	8.080000	7.900000	7.950000	-2.214%	3,814	-40.881%
2026-01-21	8.1000	8.400000	7.910000	8.130000	+2.911%	9,485	-42.189%
2026-01-20	7.4000	8.200000	6.707300	7.900000	+3.268%	10,305	-40.506%
2026-01-16	7.5000	7.700000	6.930000	7.650000	+1.729%	5,471	-38.562%
2026-01-15	7.4600	7.600000	7.200000	7.520000	+0.940%	8,247	-37.500%
2026-01-14	7.7500	7.750000	6.840000	7.450000	-4.118%	14,855	-36.913%
2026-01-13	7.7000	7.950000	7.356800	7.770000	+4.016%	13,057	-39.511%
2026-01-12	6.6000	7.567400	6.600000	7.470000	+9.853%	19,109	-37.082%
2026-01-09	6.7000	7.010000	6.690000	6.800000	+0.295%	9,025	-30.882%
2026-01-08	6.7000	6.780000	6.700000	6.780000	+1.043%	2,025	-30.678%
2026-01-07	6.7597	6.870000	6.710000	6.710000	+0.149%	1,824	-29.955%
2026-01-06	6.6400	6.850000	6.640000	6.700000	+3.876%	2,098	-29.851%
2026-01-05	6.2800	6.450000	6.280000	6.450000	+3.200%	1,965	-27.132%
2025-12-31	6.3300	6.590000	6.250000	6.250000	-0.731%	2,610	-24.800%
2025-12-30	6.3300	6.398900	6.210000	6.296000	+0.095%	7,789	-25.349%
2025-12-29	6.1600	6.600000	6.160000	6.290000	-0.601%	24,505	-25.278%
2025-12-26	6.2300	6.570000	6.230000	6.328000	-1.279%	4,468	-25.727%
2025-12-24	6.3400	6.530000	6.340000	6.410000	+4.739%	2,168	-26.677%
2025-12-23	6.5000	6.600000	6.120000	6.120000	-6.279%	10,643	-23.203%
2025-12-22	6.7500	6.855000	6.530000	6.530000	-3.261%	3,389	-28.025%
2025-12-19	6.7800	6.850000	6.700100	6.750100	+1.658%	4,380	-30.371%
2025-12-18	6.7100	6.710000	6.321000	6.640000	-1.190%	3,958	-29.217%
2025-12-17	6.8000	6.800000	6.600000	6.720000	-0.444%	1,483	-30.060%
2025-12-16	6.7616	6.761600	6.200000	6.750000	-0.369%	8,006	-30.370%
2025-12-15	6.7300	6.850000	6.730000	6.775000	-1.095%	2,779	-30.627%
2025-12-12	6.8000	6.850000	6.782000	6.850000	+1.935%	2,989	-31.387%
2025-12-11	6.8313	6.850000	6.710000	6.720000	-1.611%	3,479	-30.060%
2025-12-10	6.8500	6.850000	6.830000	6.830000	-0.292%	3,356	-31.186%
2025-12-09	6.8900	6.890000	6.850000	6.850000	-1.862%	2,192	-31.387%
2025-12-08	6.9200	6.990000	6.800000	6.980000	+3.561%	7,980	-32.665%
2025-12-05	6.5700	6.821978	6.570000	6.740000	-1.892%	2,992	-30.267%
2025-12-04	6.7800	6.870000	6.516800	6.870000	+1.929%	2,331	-31.587%
2025-12-03	6.5700	6.770000	6.570000	6.740000	+5.477%	4,258	-30.267%
2025-12-02	6.4000	6.580000	6.390000	6.390000	-3.279%	6,029	-26.448%
2025-12-01	6.4895	6.630000	6.400000	6.606600	+2.747%	3,763	-28.859%
2025-11-28	6.4000	6.600000	6.400000	6.430000	-2.428%	3,595	-26.905%
2025-11-26	6.4900	6.620000	6.400000	6.590000	-0.453%	6,233	-28.680%
2025-11-25	6.4600	6.620000	6.330100	6.620000	+0.303%	6,552	-29.003%
2025-11-24	6.5538	6.760000	6.550000	6.600000	-2.077%	3,398	-28.788%
2025-11-21	6.5500	6.910000	6.330000	6.740000	-0.443%	5,973	-30.267%
2025-11-20	6.5201	6.770000	6.520100	6.770000	+2.576%	2,782	-30.576%
2025-11-19	6.3900	6.760000	6.390000	6.600000	+1.072%	6,917	-28.788%
2025-11-18	6.5500	6.570000	6.181987	6.530000	+0.307%	3,362	-28.025%
2025-11-17	6.3750	6.640000	6.370000	6.510000	+2.038%	2,521	-27.803%
2025-11-14	6.1100	6.690000	6.110000	6.380000	-1.997%	4,050	-26.332%
2025-11-13	7.1100	7.110000	6.480000	6.510000	-2.268%	16,592	-27.803%
2025-11-12	6.7400	6.800000	6.640000	6.661100	+2.795%	5,294	-29.441%
2025-11-11	6.5400	6.990000	6.480000	6.480000	-0.077%	5,171	-27.469%
2025-11-10	6.4100	6.485000	6.410000	6.485000	+4.935%	678	-27.525%
2025-11-07	6.1800	6.180000	6.060000	6.180000	+2.149%	3,121	-23.948%
2025-11-06	6.5000	6.500000	6.050000	6.050000	-6.923%	5,026	-22.314%
2025-11-05	6.5500	6.830000	6.500000	6.500000	+4.000%	6,529	-27.692%
2025-11-04	6.9300	7.020000	5.850000	6.250000	-12.831%	14,558	-24.800%
2025-11-03	7.4500	7.450000	7.165000	7.170000	-4.016%	3,449	-34.449%
2025-10-31	7.7250	7.725000	7.440000	7.470000	-1.581%	2,439	-37.082%
2025-10-30	7.8000	7.800000	7.550000	7.590000	-3.189%	1,679	-38.076%
2025-10-29	7.9400	7.940000	7.800000	7.840000	-3.210%	7,812	-40.051%
2025-10-28	8.0847	8.100000	8.080000	8.100000	+0.248%	1,521	-41.975%
2025-10-27	8.3000	8.330000	8.080000	8.080000	-4.604%	6,493	-41.832%
2025-10-24	8.3675	8.550000	8.360000	8.470000	+1.559%	4,714	-44.510%
2025-10-23	7.9800	8.400000	7.980000	8.340000	+2.343%	3,146	-43.645%
2025-10-22	8.4000	8.460000	8.051400	8.149100	-3.790%	2,837	-42.325%
2025-10-21	7.5100	8.471600	7.510000	8.470100	-0.352%	17,865	-44.511%
2025-10-20	8.1800	8.500000	8.180000	8.500000	+3.659%	4,812	-44.706%
2025-10-17	8.2500	8.380000	8.000000	8.200000	-2.381%	7,149	-42.683%
2025-10-16	8.4700	8.550000	8.320000	8.400000	-1.176%	5,350	-44.048%
2025-10-15	8.4700	8.580000	8.350000	8.500000	+2.410%	3,952	-44.706%
2025-10-14	8.0000	8.340000	8.000000	8.300000	+1.591%	5,718	-43.373%
2025-10-13	8.0000	8.230000	8.000000	8.170000	-0.970%	4,214	-42.472%
2025-10-10	8.8900	8.960000	8.250000	8.250000	-4.954%	12,738	-43.030%
2025-10-09	8.4500	8.790000	8.450000	8.680000	+0.231%	7,791	-45.853%
2025-10-08	8.5500	8.785000	8.520000	8.660000	+1.643%	4,469	-45.727%
2025-10-07	8.6100	8.690000	8.460000	8.520000	+1.128%	6,576	-44.836%
2025-10-06	8.6700	8.900000	8.000000	8.425000	-0.178%	11,651	-44.214%
2025-10-03	8.1900	8.470000	8.150000	8.440000	+4.160%	9,251	-44.313%
2025-10-02	8.1300	8.250000	8.100000	8.102900	-0.304%	10,265	-41.996%
2025-10-01	8.2000	8.200000	7.900000	8.127600	-1.364%	29,897	-42.172%
2025-09-30	8.4900	8.490000	8.202900	8.240000	-3.400%	7,237	-42.961%
2025-09-29	8.1300	8.590000	8.130000	8.530000	+4.920%	10,480	-44.900%
2025-09-26	8.5400	8.740000	8.100000	8.130000	-3.214%	8,475	-42.189%
2025-09-25	8.8800	9.330000	8.360000	8.400000	-6.145%	22,587	-44.048%
2025-09-24	9.1400	9.310000	8.900000	8.950000	-1.898%	17,165	-47.486%
2025-09-23	9.2400	9.485000	9.100000	9.123200	-0.944%	5,414	-48.483%
2025-09-22	9.6700	9.717700	9.150000	9.210100	-4.756%	10,138	-48.969%
2025-09-19	9.4200	9.670000	9.400000	9.670000	+2.654%	9,471	-51.396%
2025-09-18	9.5100	9.555000	9.420000	9.420000	-0.317%	12,940	-50.106%
2025-09-17	9.6350	9.870000	9.450000	9.450000	-0.631%	5,113	-50.265%
2025-09-16	9.3800	9.861300	9.380000	9.510000	-1.451%	8,184	-50.578%
2025-09-15	9.6550	9.890000	9.500000	9.650000	-3.890%	2,474	-51.295%
2025-09-12	9.7300	10.040600	9.730000	10.040600	-1.078%	1,097	-53.190%
2025-09-11	10.0000	10.200000	9.660000	10.150000	+1.399%	9,946	-53.695%
2025-09-10	9.5799	10.148000	9.570000	10.010000	+4.271%	24,851	-53.047%
2025-09-09	9.6300	9.789900	9.600000	9.600000	-1.031%	3,009	-51.042%
2025-09-08	9.5680	9.885000	9.568000	9.700000	-1.020%	5,065	-51.546%
2025-09-05	9.5000	9.950100	9.500000	9.800000	-0.829%	8,699	-52.041%
2025-09-04	10.0400	10.040000	9.881900	9.881900	-1.673%	1,376	-52.438%
2025-09-03	10.0900	10.200000	10.050000	10.050000	-2.332%	6,673	-53.234%
2025-09-02	10.2500	10.500000	10.250000	10.290000	-0.973%	8,875	-54.325%
2025-08-29	10.1500	11.070000	10.080000	10.391131	+0.397%	9,432	-54.769%
2025-08-28	10.2399	10.629900	10.210100	10.350000	+1.770%	5,677	-54.589%
2025-08-27	10.0800	10.240000	10.080000	10.170000	+0.799%	4,491	-53.786%
2025-08-26	10.2300	10.240000	10.070000	10.089400	-1.374%	4,513	-53.416%
2025-08-25	10.4000	10.535000	10.220100	10.230000	-1.445%	8,686	-54.057%
2025-08-22	9.5000	10.380000	9.500000	10.380000	+12.581%	13,382	-54.721%
2025-08-21	8.9000	9.400000	8.900000	9.220000	+2.902%	15,783	-49.024%
2025-08-20	9.0780	9.080000	8.960000	8.960000	-0.606%	3,013	-47.545%
2025-08-19	9.0000	9.100000	9.000000	9.014600	-0.391%	3,005	-47.862%
2025-08-18	8.8600	9.050000	8.860000	9.050000	+1.914%	4,865	-48.066%
2025-08-15	8.8600	8.940000	8.840000	8.880000	-0.867%	7,132	-47.072%
2025-08-14	8.9418	9.070400	8.940000	8.957700	-1.886%	6,710	-47.531%
2025-08-13	9.6600	9.660000	9.016900	9.129900	+0.877%	8,799	-48.521%
2025-08-12	8.9400	9.140000	8.930000	9.050500	+1.691%	9,352	-48.069%
2025-08-11	9.1800	9.180000	8.800000	8.900000	-1.111%	9,497	-47.191%
2025-08-08	8.9200	9.247900	8.920000	9.000000	+1.580%	7,927	-47.778%
2025-08-07	8.9300	9.560000	8.860000	8.860000	+2.428%	8,748	-46.953%
2025-08-06	9.7600	9.760000	8.650000	8.650000	-13.084%	29,623	-45.665%
2025-08-05	10.2300	10.230000	9.730000	9.952100	-1.901%	3,504	-52.774%
2025-08-04	10.0000	10.300000	10.000000	10.145000	+2.062%	4,863	-53.672%
2025-08-01	9.5000	10.980000	9.500000	9.940000	+0.455%	13,194	-52.716%
2025-07-31	11.2100	11.210000	9.640000	9.895000	-2.800%	21,877	-52.501%
2025-07-30	10.2000	10.380000	10.170000	10.180000	-1.986%	7,276	-53.831%
2025-07-29	10.9800	10.980000	10.120000	10.386300	-2.476%	14,877	-54.748%
2025-07-28	10.9600	10.960000	10.630000	10.650000	-3.182%	49,149	-55.869%
2025-07-25	11.3600	11.360200	11.000000	11.000000	-3.149%	10,813	-57.273%
2025-07-24	11.2000	11.476000	11.200000	11.357600	-2.342%	4,443	-58.618%
2025-07-23	11.5200	11.690000	11.210000	11.630000	+5.727%	5,628	-59.587%
2025-07-22	11.4200	11.551400	11.000000	11.000000	-5.417%	19,174	-57.273%
2025-07-21	11.5500	11.795000	11.510000	11.630000	-0.343%	20,070	-59.587%
2025-07-18	12.3800	12.380000	11.600000	11.670000	-2.425%	34,749	-59.726%
2025-07-17	12.3800	12.380000	11.795000	11.960000	-2.288%	16,793	-60.702%
2025-07-16	11.6600	12.240000	11.273400	12.240000	+3.074%	46,119	-61.601%
2025-07-15	11.9100	12.200000	11.155000	11.875000	+0.296%	28,359	-60.421%
2025-07-14	12.2100	12.520000	11.300000	11.840000	+1.197%	128,850	-60.304%
2025-07-11	11.4600	12.000000	11.200000	11.700000	+5.311%	40,435	-59.829%
2025-07-10	10.8673	11.295900	10.860000	11.110000	-0.892%	6,215	-57.696%
2025-07-09	11.4100	11.410000	11.010300	11.210000	+0.089%	9,885	-58.073%
2025-07-08	11.9000	11.900000	11.070000	11.200000	+4.967%	22,369	-58.036%
2025-07-07	11.2000	11.200000	10.620000	10.670000	-5.492%	2,432	-55.951%
2025-07-03	10.6500	11.750000	10.520100	11.290000	+3.199%	23,449	-58.370%
2025-07-02	10.5500	11.560000	10.550000	10.940000	-0.455%	6,998	-57.038%
2025-07-01	10.7600	11.500000	10.300000	10.990000	+2.043%	80,497	-57.234%
2025-06-30	11.4500	11.955000	10.500000	10.770000	-6.348%	25,993	-56.360%
2025-06-27	12.0000	12.000000	11.500000	11.500000	-4.406%	20,675	-59.130%
2025-06-26	12.7400	12.800000	12.023700	12.030000	-1.825%	17,485	-60.931%
2025-06-25	11.6100	12.430000	11.405000	12.253600	+11.281%	68,486	-61.644%
2025-06-24	11.0000	11.297600	10.870000	11.011400	+4.776%	14,980	-57.317%
2025-06-23	10.5655	10.960000	10.509500	10.509500	-3.472%	5,253	-55.279%
2025-06-20	10.7400	11.100000	10.510100	10.887500	+1.279%	5,969	-56.831%
2025-06-18	10.3400	10.750000	10.320000	10.750000	+2.625%	6,326	-56.279%
2025-06-17	10.2500	10.560000	10.250000	10.475000	-0.805%	3,350	-55.131%
2025-06-16	10.1301	10.630000	10.130100	10.560000	-0.189%	6,577	-55.492%
2025-06-13	10.7600	10.760000	10.490000	10.580000	-2.757%	10,521	-55.577%
2025-06-12	10.7300	11.340000	10.710000	10.880000	+5.496%	4,049	-56.801%
2025-06-11	10.3100	10.900000	10.310000	10.313144	-0.452%	5,451	-54.427%
2025-06-10	10.4200	10.500000	10.250000	10.360000	+3.600%	6,246	-54.633%
2025-06-09	9.5600	10.080000	9.560000	10.000000	+1.729%	16,065	-53.000%
2025-06-06	10.2500	10.260000	9.700000	9.830000	-1.798%	27,550	-52.187%
2025-06-05	10.4265	10.426500	10.010000	10.010000	-1.671%	22,820	-53.047%
2025-06-04	10.3500	10.700000	10.100000	10.180100	-2.114%	26,657	-53.831%
2025-06-03	10.7100	10.786000	10.370000	10.400000	+0.193%	10,106	-54.808%
2025-06-02	11.8400	11.840000	10.124200	10.380000	-9.818%	23,449	-54.721%
2025-05-30	11.5380	12.010000	11.500000	11.510000	-0.861%	28,265	-59.166%
2025-05-29	11.2000	11.970000	11.165000	11.610000	+6.514%	24,966	-59.518%
2025-05-28	11.1200	11.425000	10.900000	10.900000	-2.592%	47,114	-56.881%
2025-05-27	10.9500	11.410000	10.950000	11.190000	+5.467%	16,277	-57.998%
2025-05-23	10.9900	11.395000	10.571200	10.610000	-3.458%	19,450	-55.702%
2025-05-22	10.3600	11.000000	10.360000	10.990000	+7.324%	18,871	-57.234%
2025-05-21	10.0000	10.475000	9.990000	10.240000	+2.400%	20,645	-54.102%
2025-05-20	9.6000	10.090000	9.516900	10.000000	+6.045%	12,779	-53.000%
2025-05-19	9.2000	9.739000	9.200000	9.430000	+5.955%	34,440	-50.159%
2025-05-16	8.9000	9.015000	8.800000	8.900000	-0.891%	17,799	-47.191%
2025-05-15	8.8100	9.100000	8.810000	8.980000	-1.312%	3,640	-47.661%
2025-05-14	8.9000	9.500100	8.900000	9.099400	-3.608%	21,806	-48.348%
2025-05-13	9.4802	9.650000	9.250000	9.440000	-1.152%	4,556	-50.212%
2025-05-12	9.1100	9.720000	8.889700	9.550000	+8.103%	15,676	-50.785%
2025-05-09	8.8800	9.220000	8.810100	8.834200	-2.277%	7,628	-46.798%
2025-05-08	8.5100	9.100000	8.510000	9.040000	+6.228%	5,560	-48.009%
2025-05-07	8.4500	8.670000	8.450000	8.510000	-2.632%	2,630	-44.771%
2025-05-06	8.8628	8.862800	8.660000	8.740000	+3.555%	6,422	-46.224%
2025-05-05	8.6499	9.350000	8.440000	8.440000	-4.417%	32,967	-44.313%
2025-05-02	8.9900	9.305000	8.830000	8.830000	+0.341%	12,384	-46.772%
2025-05-01	8.6822	9.000000	8.682200	8.800000	+1.852%	16,793	-46.591%
2025-04-30	8.5102	8.800000	8.510200	8.640000	-1.144%	9,581	-45.602%
2025-04-29	8.5000	8.740000	8.495000	8.740000	+4.048%	16,711	-46.224%
2025-04-28	8.0900	8.430000	8.090000	8.400000	+0.119%	11,530	-44.048%
2025-04-25	8.3700	8.400000	8.060000	8.390000	-0.710%	10,066	-43.981%
2025-04-24	8.2100	8.460100	8.180000	8.450000	+3.427%	3,462	-44.379%
2025-04-23	8.2500	8.480000	8.170000	8.170000	+0.989%	12,541	-42.472%
2025-04-22	7.8000	8.150000	7.800000	8.090000	+3.718%	2,945	-41.904%
2025-04-21	8.1605	8.160500	7.800000	7.800000	-5.911%	13,270	-39.744%
2025-04-17	7.8000	8.290000	7.800000	8.290000	+3.367%	9,178	-43.305%
2025-04-16	8.0201	8.385000	7.790000	8.020000	-4.864%	41,642	-41.397%
2025-04-15	8.1800	9.000000	8.180000	8.430000	0.000%	10,371	-44.247%
2025-04-14	8.3000	8.571100	8.100000	8.430000	+1.566%	13,452	-44.247%
2025-04-11	8.1000	8.420000	8.010000	8.300000	+2.596%	31,418	-43.373%
2025-04-10	8.4376	8.586800	8.090000	8.090000	-2.881%	19,499	-41.904%
2025-04-09	8.2000	8.660000	8.090000	8.330000	+1.338%	32,475	-43.577%
2025-04-08	8.2400	8.970000	8.210000	8.220000	+0.859%	42,621	-42.822%
2025-04-07	8.0600	8.500100	7.810000	8.150000	-9.324%	81,764	-42.331%
2025-04-04	9.4700	9.700000	8.910000	8.988000	-10.656%	81,789	-47.708%
2025-04-03	10.4300	10.430000	9.950000	10.060000	-5.005%	39,483	-53.280%
2025-04-02	10.1200	10.720000	10.120000	10.590000	+3.016%	21,641	-55.619%
2025-04-01	10.3610	10.500000	10.120000	10.280000	-2.973%	15,255	-54.280%
2025-03-31	10.0900	10.810000	10.090000	10.595000	+5.318%	19,935	-55.639%
2025-03-28	10.7600	10.770000	10.010100	10.060000	-3.824%	31,063	-53.280%
2025-03-27	10.5000	10.935000	10.220000	10.460000	+0.674%	71,309	-55.067%
2025-03-26	10.2900	10.590000	10.122500	10.390000	+3.075%	33,672	-54.764%
2025-03-25	10.4900	10.500000	10.080000	10.080000	-3.170%	5,531	-53.373%
2025-03-24	10.4900	10.490000	10.180000	10.410000	+2.059%	34,805	-54.851%
2025-03-21	10.7200	10.890000	10.050000	10.200000	-3.500%	17,436	-53.922%
2025-03-20	10.6100	10.780000	10.460000	10.570000	+1.635%	20,414	-55.535%
2025-03-19	10.5000	11.410000	10.350000	10.400000	-2.164%	153,911	-54.808%
2025-03-18	9.8800	10.630000	9.813900	10.630000	+8.802%	75,056	-55.786%
2025-03-17	10.2700	10.270000	9.300000	9.770000	-5.604%	162,134	-51.894%
2025-03-14	10.2000	10.400000	9.850000	10.350000	+5.076%	65,067	-54.589%
2025-03-13	9.7700	10.582033	9.300000	9.850000	+9.202%	186,369	-52.284%
2025-03-12	9.1200	9.500000	9.000000	9.020000	-0.879%	35,194	-47.894%
2025-03-11	9.2000	9.590000	8.880000	9.100000	-0.329%	81,952	-48.352%
2025-03-10	9.6000	9.811900	9.020000	9.130000	-4.896%	86,449	-48.521%
2025-03-07	9.9900	10.000000	9.260000	9.600000	-3.904%	108,968	-51.042%
2025-03-06	10.6200	10.986600	9.650900	9.990000	-2.537%	89,639	-52.953%
2025-03-05	10.7400	10.854600	10.150000	10.250000	-4.562%	103,562	-54.146%
2025-03-04	10.8100	11.385000	10.335000	10.740000	-3.069%	61,947	-56.238%
2025-03-03	11.1300	11.905000	11.080000	11.080000	-2.977%	94,837	-57.581%
2025-02-28	12.1700	12.290000	10.810000	11.420000	-9.004%	172,352	-58.844%
2025-02-27	10.0700	12.800000	9.420000	12.550000	+24.628%	165,369	-62.550%
2025-02-26	10.4100	10.652000	10.060000	10.070000	+0.199%	32,196	-53.327%
2025-02-25	10.6200	10.968000	9.710000	10.050000	-8.636%	114,740	-53.234%
2025-02-24	11.6400	12.140000	10.880000	11.000000	-6.780%	72,509	-57.273%
2025-02-21	11.2900	12.469300	11.140000	11.800000	+9.564%	232,961	-60.169%
2025-02-20	11.5000	11.500000	10.760000	10.770000	-4.690%	70,405	-56.360%
2025-02-19	11.1000	11.894100	10.862500	11.300000	-3.830%	83,352	-58.407%
2025-02-18	12.5100	12.510000	10.030000	11.750000	-0.592%	318,930	-60.000%
2025-02-14	13.0000	13.260000	11.800000	11.820000	-1.500%	163,960	-60.237%
2025-02-13	11.9900	12.500000	11.440000	12.000000	-4.000%	142,391	-60.833%
2025-02-12	13.1500	13.250000	12.000200	12.500000	-3.698%	178,772	-62.400%
2025-02-11	14.0500	14.525000	12.512400	12.980000	-1.218%	250,421	-63.790%
2025-02-10	11.6200	17.370000	11.620000	13.140000	+18.378%	1,803,301	-64.231%
2025-02-07	10.4000	11.658000	10.083200	11.100000	+17.460%	381,217	-57.658%
2025-02-06	11.2900	11.720000	8.390000	9.450000	-15.398%	329,856	-50.265%
2025-02-05	9.4000	11.662900	9.020000	11.170000	+26.788%	715,417	-57.923%
2025-02-04	9.0400	9.850000	8.610000	8.810000	-0.452%	282,627	-46.652%
2025-02-03	8.2000	9.949900	7.620000	8.850000	+13.462%	994,903	-46.893%
2025-01-31	7.6000	8.350900	7.260000	7.800000	+2.632%	323,532	-39.744%
2025-01-30	8.9100	9.692100	7.340000	7.600000	-9.953%	469,745	-38.158%
2025-01-29	10.2200	10.880000	8.251000	8.440000	-25.310%	1,033,268	-44.313%
2025-01-28	15.0000	15.000000	10.201000	11.300000	-22.230%	2,112,189	-58.407%
2025-01-27	16.4300	20.940000	11.630000	14.530000	+141.679%	38,722,279	-67.653%
2025-01-24	5.9300	6.240000	5.900000	6.012100	-3.031%	19,069	-21.824%
2025-01-23	5.9000	6.500000	5.900000	6.200000	-1.587%	6,741	-24.194%
2025-01-22	5.8500	6.300000	5.750000	6.300000	+2.273%	10,315	-25.397%
2025-01-21	5.8000	6.490000	5.800000	6.160000	-2.994%	14,200	-23.701%
2025-01-17	6.4950	6.495000	6.350100	6.350100	+5.835%	3,763	-25.985%
2025-01-16	6.1721	6.420000	6.000000	6.000000	-5.512%	9,623	-21.667%
2025-01-15	6.5500	6.550000	6.151900	6.350000	-2.607%	2,950	-25.984%
2025-01-14	6.5000	6.590000	6.267300	6.520000	+5.844%	7,937	-27.914%
2025-01-13	6.1100	6.160000	6.110000	6.160000	+0.901%	1,169	-23.701%
2025-01-10	6.0000	6.105000	5.880000	6.105000	-1.524%	2,713	-23.014%
2025-01-08	6.0300	6.200000	5.890100	6.199500	+2.366%	2,187	-24.187%
2025-01-07	6.5000	6.500000	6.056200	6.056200	-6.540%	5,389	-22.394%
2025-01-06	6.9500	6.950000	6.480000	6.480000	-0.045%	5,100	-27.469%
2025-01-03	6.3800	6.482900	6.280000	6.482900	-5.359%	5,157	-27.502%
2025-01-02	7.1600	7.160000	6.469700	6.850000	-3.097%	3,739	-31.387%
2024-12-31	7.0000	7.500000	7.000000	7.068900	-1.272%	11,528	-33.512%
2024-12-30	7.0000	7.500000	7.000000	7.160000	+7.142%	20,958	-34.358%
2024-12-27	6.1400	6.682700	6.120000	6.682700	+6.075%	7,777	-29.669%
2024-12-26	6.0257	6.300000	6.025700	6.300000	+5.000%	8,699	-25.397%
2024-12-24	5.7400	6.060000	5.740000	6.000000	-2.597%	2,761	-21.667%

.dark-mode .H99by6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H99by6{ color: #333333; background-color: white; border: 2px solid #333333; }JGAurora Mobile Limitedstock NASDAQ ADR

JG
Aurora Mobile Limited
stock NASDAQ ADR