Aurora Mobile Limited - American Depositary Shares (JG)
10.00
-0.59 (-5.57%)
NASDAQ · Last Trade: Apr 3rd, 12:51 PM EDT
Historical Prices For Aurora Mobile Limited - American Depositary Shares (JG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 10.12 | 10.72 | 10.12 | 10.59 | 21,641 | 10.59 |
| 4/01/2025 | 10.36 | 10.50 | 10.12 | 10.28 | 15,255 | 10.28 |
| 3/31/2025 | 10.09 | 10.81 | 10.09 | 10.60 | 19,935 | 10.60 |
| 3/28/2025 | 10.76 | 10.77 | 10.01 | 10.06 | 31,063 | 10.06 |
| 3/27/2025 | 10.50 | 10.94 | 10.22 | 10.46 | 71,309 | 10.46 |
| 3/26/2025 | 10.29 | 10.59 | 10.12 | 10.39 | 33,672 | 10.39 |
| 3/25/2025 | 10.49 | 10.50 | 10.08 | 10.08 | 5,531 | 10.08 |
| 3/24/2025 | 10.49 | 10.49 | 10.18 | 10.41 | 34,675 | 10.41 |
| 3/21/2025 | 10.72 | 10.89 | 10.05 | 10.20 | 17,436 | 10.20 |
| 3/20/2025 | 10.61 | 10.78 | 10.46 | 10.57 | 20,413 | 10.57 |
| 3/19/2025 | 10.50 | 11.41 | 10.35 | 10.40 | 153,910 | 10.40 |
| 3/18/2025 | 9.88 | 10.63 | 9.81 | 10.63 | 75,055 | 10.63 |
| 3/17/2025 | 10.27 | 10.27 | 9.30 | 9.77 | 162,124 | 9.77 |
| 3/14/2025 | 10.20 | 10.40 | 9.85 | 10.35 | 65,067 | 10.35 |
| 3/13/2025 | 9.77 | 10.58 | 9.30 | 9.85 | 186,268 | 9.85 |
| 3/12/2025 | 9.12 | 9.50 | 9.00 | 9.02 | 35,189 | 9.02 |
| 3/11/2025 | 9.20 | 9.59 | 8.88 | 9.10 | 81,952 | 9.10 |
| 3/10/2025 | 9.60 | 9.81 | 9.02 | 9.13 | 86,449 | 9.13 |
| 3/07/2025 | 9.99 | 10.00 | 9.26 | 9.60 | 108,968 | 9.60 |
| 3/06/2025 | 10.62 | 10.99 | 9.65 | 9.99 | 89,629 | 9.99 |
| 3/05/2025 | 10.74 | 10.85 | 10.15 | 10.25 | 45,370 | 10.25 |
| 3/04/2025 | 10.81 | 11.38 | 10.34 | 10.74 | 61,925 | 10.74 |
| 3/03/2025 | 11.13 | 11.90 | 11.08 | 11.08 | 94,732 | 11.08 |
| 2/28/2025 | 12.17 | 12.29 | 10.81 | 11.42 | 172,352 | 11.42 |
| 2/27/2025 | 10.07 | 12.80 | 9.42 | 12.55 | 145,021 | 12.55 |
| 2/26/2025 | 10.41 | 10.65 | 10.06 | 10.07 | 32,169 | 10.07 |
| 2/25/2025 | 10.62 | 10.97 | 9.71 | 10.05 | 114,636 | 10.05 |
| 2/24/2025 | 11.64 | 12.14 | 10.88 | 11.00 | 72,488 | 11.00 |
| 2/21/2025 | 11.29 | 12.47 | 11.14 | 11.80 | 232,961 | 11.80 |
| 2/20/2025 | 11.50 | 11.50 | 10.76 | 10.77 | 70,246 | 10.77 |
| 2/19/2025 | 11.10 | 11.89 | 10.86 | 11.30 | 83,324 | 11.30 |
| 2/18/2025 | 12.51 | 12.51 | 10.03 | 11.75 | 318,835 | 11.75 |
| 2/14/2025 | 13.00 | 13.26 | 11.80 | 11.82 | 163,960 | 11.82 |
| 2/13/2025 | 11.99 | 12.50 | 11.44 | 12.00 | 142,280 | 12.00 |
| 2/12/2025 | 13.15 | 13.25 | 12.00 | 12.50 | 178,087 | 12.50 |
| 2/11/2025 | 14.05 | 14.53 | 12.51 | 12.98 | 250,219 | 12.98 |
| 2/10/2025 | 11.62 | 17.37 | 11.62 | 13.14 | 1,798,429 | 13.14 |
| 2/07/2025 | 10.40 | 11.66 | 10.08 | 11.10 | 381,217 | 11.10 |
| 2/06/2025 | 11.29 | 11.72 | 8.39 | 9.45 | 328,263 | 9.45 |
| 2/05/2025 | 9.40 | 11.66 | 9.02 | 11.17 | 713,909 | 11.17 |
| 2/04/2025 | 9.04 | 9.85 | 8.61 | 8.81 | 282,443 | 8.81 |
| 2/03/2025 | 8.20 | 9.95 | 7.62 | 8.85 | 993,587 | 8.85 |
| 1/31/2025 | 7.60 | 8.35 | 7.26 | 7.80 | 323,532 | 7.80 |
| 1/30/2025 | 8.91 | 9.69 | 7.34 | 7.60 | 469,404 | 7.60 |
| 1/29/2025 | 10.22 | 10.88 | 8.25 | 8.44 | 1,027,945 | 8.44 |
| 1/28/2025 | 15.00 | 15.00 | 10.20 | 11.30 | 2,107,519 | 11.30 |
| 1/27/2025 | 16.43 | 20.94 | 11.63 | 14.53 | 38,681,004 | 14.53 |
| 1/24/2025 | 5.93 | 6.24 | 5.90 | 6.01 | 19,069 | 6.01 |
| 1/23/2025 | 5.90 | 6.50 | 5.90 | 6.20 | 6,741 | 6.20 |
| 1/22/2025 | 5.85 | 6.30 | 5.75 | 6.30 | 10,302 | 6.30 |
| 1/21/2025 | 5.80 | 6.49 | 5.80 | 6.16 | 14,198 | 6.16 |
| 1/17/2025 | 6.50 | 6.50 | 6.35 | 6.35 | 3,763 | 6.35 |
| 1/16/2025 | 6.17 | 6.42 | 6.00 | 6.00 | 9,623 | 6.00 |
| 1/15/2025 | 6.55 | 6.55 | 6.15 | 6.35 | 2,085 | 6.35 |
| 1/14/2025 | 6.50 | 6.59 | 6.27 | 6.52 | 7,936 | 6.52 |
| 1/13/2025 | 6.11 | 6.16 | 6.11 | 6.16 | 1,169 | 6.16 |
| 1/10/2025 | 6.00 | 6.11 | 5.88 | 6.11 | 2,713 | 6.11 |
| 1/08/2025 | 6.03 | 6.20 | 5.89 | 6.20 | 2,187 | 6.20 |
| 1/07/2025 | 6.50 | 6.50 | 6.06 | 6.06 | 5,388 | 6.06 |
| 1/06/2025 | 6.95 | 6.95 | 6.48 | 6.48 | 5,100 | 6.48 |
| 1/03/2025 | 6.38 | 6.48 | 6.28 | 6.48 | 5,157 | 6.48 |