Aurora Mobile Limited - American Depositary Shares (JG)
10.57
+0.17 (1.63%)
Aurora Mobile Ltd is a technology company that specializes in delivering mobile engagement solutions and big data analytics for businesses
The company provides a comprehensive suite of services that enables enterprises to enhance their mobile application performance, improve user retention, and optimize advertising strategies. Through its innovative platform, Aurora Mobile offers tools for push notifications, user tracking, data analytics, and marketing automation, allowing businesses to gain valuable insights into consumer behavior and drive growth in the mobile ecosystem. With a strong focus on customer success, Aurora Mobile aims to empower organizations to build better, more engaging mobile experiences.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 7.16 | 7.16 | 6.47 | 6.85 | 3,721 | 6.85 |
| 12/31/2024 | 7.16 | 0.00 | 7.16 | 7.07 | 0 | 7.07 |
| 12/30/2024 | 7.00 | 7.50 | 7.00 | 7.16 | 20,940 | 7.16 |
| 12/27/2024 | 6.14 | 6.68 | 6.12 | 6.68 | 7,777 | 6.68 |
| 12/26/2024 | 6.03 | 6.30 | 6.03 | 6.30 | 8,689 | 6.30 |
| 12/24/2024 | 5.74 | 6.06 | 5.74 | 6.00 | 2,761 | 6.00 |
| 12/23/2024 | 5.77 | 6.16 | 5.77 | 6.16 | 3,150 | 6.16 |