5 DAY PERFORMANCE
+25.07%
1 MONTH PERFORMANCE
+36.41%
3 MONTH PERFORMANCE
-13.09%
6 MONTH PERFORMANCE
-14.24%
YEAR-TO-DATE PERFORMANCE
+19.24%
1 YEAR PERFORMANCE
+8.49%
Aurora Mobile Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.57 | $6.74 (2.59%) | $6.82 | $6.57 | 3.00 K | $40.63 M |
| 12/04/2025 | $6.78 | $6.87 (1.33%) | $6.87 | $6.52 | 2.33 K | $41.41 M |
| 12/03/2025 | $6.57 | $6.74 (2.59%) | $6.77 | $6.57 | 4.30 K | $40.63 M |
| 12/02/2025 | $6.40 | $6.39 (-0.16%) | $6.58 | $6.39 | 6.03 K | $38.52 M |
| 12/01/2025 | $6.49 | $6.61 (1.85%) | $6.63 | $6.40 | 3.80 K | $39.84 M |
| 11/28/2025 | $6.40 | $6.43 (0.47%) | $6.60 | $6.40 | 3.60 K | $38.76 M |
| 11/26/2025 | $6.49 | $6.59 (1.54%) | $6.62 | $6.40 | 6.23 K | $39.72 M |
| 11/25/2025 | $6.46 | $6.62 (2.48%) | $6.62 | $6.33 | 6.60 K | $39.90 M |
| 11/24/2025 | $6.55 | $6.60 (0.76%) | $6.76 | $6.55 | 3.40 K | $39.78 M |
| 11/21/2025 | $6.55 | $6.74 (2.9%) | $6.91 | $6.33 | 6.00 K | $40.63 M |
| 11/20/2025 | $6.52 | $6.77 (3.83%) | $6.77 | $6.52 | 2.80 K | $40.81 M |
| 11/19/2025 | $6.39 | $6.60 (3.29%) | $6.76 | $6.39 | 6.92 K | $39.78 M |
| 11/18/2025 | $6.55 | $6.53 (-0.31%) | $6.57 | $6.18 | 3.40 K | $39.36 M |
| 11/17/2025 | $6.38 | $6.51 (2.04%) | $6.64 | $6.37 | 2.52 K | $39.24 M |
| 11/14/2025 | $6.11 | $6.38 (4.42%) | $6.69 | $6.11 | 4.05 K | $38.46 M |
| 11/13/2025 | $7.11 | $6.51 (-8.44%) | $7.11 | $6.48 | 16.60 K | $38.87 M |
| 11/12/2025 | $6.74 | $6.66 (-1.19%) | $6.80 | $6.64 | 5.30 K | $39.76 M |
| 11/11/2025 | $6.54 | $6.48 (-0.92%) | $6.99 | $6.48 | 5.20 K | $38.69 M |
| 11/10/2025 | $6.41 | $6.49 (1.25%) | $6.49 | $6.41 | 700 | $38.75 M |
| 11/07/2025 | $6.18 | $6.18 (0%) | $6.18 | $6.06 | 3.12 K | $36.90 M |
| 11/06/2025 | $6.50 | $6.05 (-6.92%) | $6.50 | $6.05 | 5.03 K | $36.12 M |
| 11/05/2025 | $6.55 | $6.50 (-0.76%) | $6.83 | $6.50 | 6.53 K | $38.81 M |
| 11/04/2025 | $6.93 | $6.25 (-9.81%) | $7.02 | $5.85 | 14.56 K | $37.31 M |
| 11/03/2025 | $7.45 | $7.17 (-3.76%) | $7.45 | $7.17 | 3.45 K | $42.81 M |
| 10/31/2025 | $7.73 | $7.47 (-3.36%) | $7.73 | $7.44 | 2.44 K | $44.60 M |
| 10/30/2025 | $7.80 | $7.59 (-2.69%) | $7.80 | $7.55 | 1.70 K | $45.31 M |
| 10/29/2025 | $7.94 | $7.84 (-1.26%) | $7.94 | $7.80 | 7.81 K | $46.81 M |
| 10/28/2025 | $8.08 | $8.10 (0.25%) | $8.10 | $8.08 | 1.52 K | $48.36 M |
| 10/27/2025 | $8.30 | $8.08 (-2.65%) | $8.33 | $8.08 | 6.50 K | $48.24 M |
| 10/24/2025 | $8.37 | $8.47 (1.19%) | $8.55 | $8.36 | 4.71 K | $50.57 M |
| 10/23/2025 | $7.98 | $8.34 (4.51%) | $8.40 | $7.98 | 3.49 K | $49.79 M |
| 10/22/2025 | $8.40 | $8.15 (-2.98%) | $8.46 | $8.05 | 2.84 K | $48.66 M |
| 10/21/2025 | $7.51 | $8.47 (12.78%) | $8.47 | $7.51 | 17.90 K | $50.57 M |
| 10/20/2025 | $8.18 | $8.50 (3.91%) | $8.50 | $8.18 | 4.81 K | $50.75 M |
| 10/17/2025 | $8.25 | $8.20 (-0.61%) | $8.38 | $8.00 | 7.15 K | $48.96 M |
| 10/16/2025 | $8.47 | $8.40 (-0.83%) | $8.55 | $8.32 | 5.35 K | $50.15 M |
| 10/15/2025 | $8.47 | $8.50 (0.35%) | $8.58 | $8.35 | 4.00 K | $50.75 M |
| 10/14/2025 | $8.00 | $8.30 (3.75%) | $8.34 | $8.00 | 5.72 K | $49.55 M |
| 10/13/2025 | $8.00 | $8.17 (2.12%) | $8.23 | $8.00 | 4.21 K | $48.78 M |
| 10/10/2025 | $8.89 | $8.25 (-7.2%) | $8.96 | $8.25 | 12.74 K | $49.25 M |
| 10/09/2025 | $8.45 | $8.68 (2.72%) | $8.79 | $8.45 | 7.80 K | $51.82 M |
| 10/08/2025 | $8.55 | $8.66 (1.29%) | $8.79 | $8.52 | 4.50 K | $51.70 M |
| 10/07/2025 | $8.61 | $8.52 (-1.05%) | $8.69 | $8.46 | 6.58 K | $50.87 M |
| 10/06/2025 | $8.67 | $8.43 (-2.77%) | $8.90 | $8.00 | 11.65 K | $50.33 M |
| 10/03/2025 | $8.19 | $8.44 (3.05%) | $8.47 | $8.15 | 9.30 K | $50.39 M |
| 10/02/2025 | $8.13 | $8.10 (-0.37%) | $8.25 | $8.10 | 10.27 K | $48.36 M |
| 10/01/2025 | $8.20 | $8.13 (-0.85%) | $8.20 | $7.90 | 29.90 K | $48.54 M |
| 09/30/2025 | $8.49 | $8.24 (-2.94%) | $8.49 | $8.20 | 7.24 K | $49.19 M |
| 09/29/2025 | $8.13 | $8.53 (4.92%) | $8.59 | $8.13 | 10.48 K | $50.93 M |
| 09/26/2025 | $8.54 | $8.13 (-4.8%) | $8.74 | $8.10 | 8.63 K | $48.54 M |
| 09/25/2025 | $8.88 | $8.40 (-5.41%) | $9.33 | $8.36 | 22.60 K | $50.15 M |
| 09/24/2025 | $9.14 | $8.95 (-2.08%) | $9.31 | $8.90 | 18.07 K | $53.43 M |
| 09/23/2025 | $9.24 | $9.12 (-1.3%) | $9.49 | $9.10 | 5.41 K | $54.45 M |
| 09/22/2025 | $9.67 | $9.21 (-4.76%) | $9.72 | $9.15 | 10.14 K | $54.99 M |
| 09/19/2025 | $9.42 | $9.67 (2.65%) | $9.67 | $9.40 | 9.50 K | $57.73 M |
| 09/18/2025 | $9.51 | $9.42 (-0.95%) | $9.56 | $9.42 | 12.94 K | $56.24 M |
| 09/17/2025 | $9.64 | $9.45 (-1.97%) | $9.87 | $9.45 | 5.11 K | $56.42 M |
| 09/16/2025 | $9.38 | $9.51 (1.39%) | $9.86 | $9.38 | 8.20 K | $56.78 M |
| 09/15/2025 | $9.65 | $9.65 (0%) | $9.89 | $9.50 | 2.50 K | $57.61 M |
| 09/12/2025 | $9.73 | $10.04 (3.19%) | $10.04 | $9.73 | 1.10 K | $59.94 M |
| 09/11/2025 | $10.00 | $10.15 (1.5%) | $10.20 | $9.66 | 9.95 K | $60.60 M |
| 09/10/2025 | $9.58 | $10.01 (4.49%) | $10.15 | $9.57 | 24.90 K | $59.76 M |
| 09/09/2025 | $9.63 | $9.60 (-0.31%) | $9.79 | $9.60 | 3.01 K | $57.31 M |
| 09/08/2025 | $9.57 | $9.70 (1.36%) | $9.89 | $9.57 | 5.10 K | $57.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
