JG

Aurora Mobile Historical Data

JG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.9482 -0.0274 -2.81% 0.98 0.98 0.92 201,297
Jan 20 2022 0.9756 0.0435 4.67% 0.9526 1.01 0.9351 299,324
Jan 19 2022 0.9321 0.0027 0.29% 0.9221 0.9661 0.920101 87,053
Jan 18 2022 0.9294 -0.0229 -2.4% 0.9278 0.964 0.92 111,909
Jan 17 2022 0.9523 0.00 +0.00% 0.94 0.97 0.923 0
Jan 14 2022 0.9523 0.0006 0.06% 0.94 0.97 0.923 148,082
Jan 13 2022 0.9517 -0.0428 -4.3% 0.99 0.99 0.95 99,756
Jan 12 2022 0.9945 0.0252 2.6% 0.9888 1.02 0.96 173,625
Jan 11 2022 0.9693 0.0506 5.51% 0.91 1.00 0.905001 209,640
Jan 10 2022 0.9187 -0.0288 -3.04% 0.93 0.94 0.9047 142,455
Jan 07 2022 0.9475 -0.0349 -3.55% 0.9433 0.9812 0.901 951,326
Jan 06 2022 0.9824 -0.0276 -2.73% 1.01 1.04 0.975 233,549
Jan 05 2022 1.01 -0.03 -2.88% 1.05 1.09 1.00 314,891
Jan 04 2022 1.04 -0.03 -2.8% 1.03 1.06 1.01 103,364
Jan 03 2022 1.07 0.03 2.88% 1.07 1.07 0.997888 239,764
Dec 31 2021 1.04 -0.03 -2.8% 1.07 1.0714 1.02 308,448
Dec 30 2021 1.07 0.06 5.94% 0.98 1.07 0.98 459,471
Dec 29 2021 1.01 0.02 2.05% 0.985 1.02 0.96 390,938
Dec 28 2021 0.9897 -0.0403 -3.91% 1.08 1.08 0.95 1,383,611
Dec 27 2021 1.03 -0.10 -8.85% 1.11 1.14 1.03 394,133
Dec 24 2021 1.13 0.00 +0.00% 1.05 1.16 1.05 0
Dec 23 2021 1.13 0.04 3.67% 1.05 1.16 1.05 344,360
Dec 22 2021 1.09 0.03 2.83% 1.03 1.15 1.02 336,506
Dec 21 2021 1.06 0.05 4.95% 1.01 1.07 1.01 245,163
Dec 20 2021 1.01 -0.05 -4.72% 1.04 1.05 1.00 322,314
Dec 17 2021 1.06 0.01 0.95% 1.03 1.11 1.02 380,279
Dec 16 2021 1.05 -0.07 -6.25% 1.11 1.14 1.03 230,935
Dec 15 2021 1.12 -0.04 -3.45% 1.13 1.1401 1.05 333,192
Dec 14 2021 1.16 0.03 2.65% 1.11 1.19 1.10 159,230
Dec 13 2021 1.13 -0.07 -5.83% 1.16 1.175 1.12 189,230
Dec 10 2021 1.20 -0.03 -2.44% 1.22 1.22 1.17 163,712
Dec 09 2021 1.23 -0.01 -0.81% 1.22 1.26 1.20 280,465
Dec 08 2021 1.24 0.04 3.33% 1.19 1.26 1.16 192,059
Dec 07 2021 1.20 0.07 6.19% 1.17 1.23 1.14 255,046
Dec 06 2021 1.13 0.08 7.62% 1.06 1.163 1.0199 428,646
Dec 03 2021 1.05 -0.04 -3.67% 1.11 1.15 1.03 592,231
Dec 02 2021 1.09 -0.17 -13.49% 1.27 1.3018 1.04 1,333,876
Dec 01 2021 1.26 -0.15 -10.64% 1.42 1.44 1.235 973,551
Nov 30 2021 1.41 -0.01 -0.7% 1.43 1.4956 1.41 426,342
Nov 29 2021 1.42 0.02 1.43% 1.41 1.44 1.40 344,905
Nov 26 2021 1.40 0.00 +0.00% 1.40 1.42 1.38 0
Nov 26 2021 1.40 0.00 0.0% 1.40 1.42 1.38 520,210
Nov 25 2021 1.40 0.00 +0.00% 1.46 1.4702 1.40 0
Nov 24 2021 1.40 -0.01 -0.71% 1.46 1.4702 1.40 588,416
Nov 23 2021 1.41 -0.13 -8.44% 1.62 1.62 1.40 1,126,923
Nov 22 2021 1.54 0.07 4.76% 1.53 1.65 1.4854 2,004,251
Nov 19 2021 1.47 -0.04 -2.65% 1.54 1.54 1.46 778,633
Nov 18 2021 1.51 -0.05 -3.21% 1.68 1.71 1.48 1,566,629
Nov 17 2021 1.56 0.00 +0.00% 1.51 1.81 1.4973 0
Nov 17 2021 1.56 0.06 4.0% 1.51 1.81 1.4973 3,334,748
Nov 16 2021 1.50 0.02 1.35% 1.48 1.50 1.48 118,943
Nov 15 2021 1.48 -0.02 -1.33% 1.51 1.51 1.48 219,590
Nov 12 2021 1.50 0.01 0.67% 1.47 1.51 1.46 256,154
Nov 11 2021 1.49 0.02 1.36% 1.48 1.51 1.4511 208,547
Nov 10 2021 1.47 -0.03 -2.0% 1.49 1.525 1.46 220,544
Nov 09 2021 1.50 0.00 0.0% 1.50 1.505 1.465 185,552
Nov 08 2021 1.50 0.02 1.35% 1.50 1.51 1.475 286,654
Nov 05 2021 1.48 0.00 +0.00% 1.49 1.52 1.46 0
Nov 05 2021 1.48 -0.02 -1.33% 1.49 1.52 1.46 255,495
Nov 04 2021 1.50 0.00 0.0% 1.51 1.52 1.485 320,357
Nov 03 2021 1.50 0.01 0.67% 1.51 1.52 1.48 298,741
Nov 02 2021 1.49 -0.10 -6.29% 1.58 1.58 1.49 351,476
Nov 01 2021 1.59 0.12 8.16% 1.46 1.642 1.46 721,476
Oct 29 2021 1.47 -0.02 -1.34% 1.48 1.51 1.44 340,814
Oct 28 2021 1.49 -0.05 -3.25% 1.52 1.5727 1.48 513,248
Oct 27 2021 1.54 0.00 0.0% 1.53 1.57 1.50 519,112
Oct 26 2021 1.54 -0.04 -2.53% 1.59 1.61 1.50 360,469
Oct 25 2021 1.58 0.02 1.28% 1.56 1.61 1.52 468,127


Your Recent History
NASDAQ
JG
Aurora Mob..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.