11.00
price down icon5.42%   -0.63
pre-market  시장 영업 전:  11.24   0.24   +2.18%
loading

Aurora Mobile Ltd Adr 주식 (JG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $11.55 $11.00 $0.5514 19,109.0 -5.42%
2025-07-21 $11.79 $11.51 $0.285 18,833.0 -0.34%
2025-07-18 $12.38 $11.60 $0.78 34,544.0 -2.42%
2025-07-17 $12.38 $11.79 $0.585 16,763.0 -2.29%
2025-07-16 $12.24 $11.27 $0.9666 44,456.0 +3.07%
2025-07-15 $12.20 $11.15 $1.04 28,357.0 +0.30%
2025-07-14 $12.52 $11.30 $1.22 126,550.0 +1.20%
2025-07-11 $12.00 $11.20 $0.80 39,651.0 +5.31%
2025-07-10 $11.30 $10.86 $0.4359 6,196.0 -0.89%
2025-07-09 $11.41 $11.01 $0.3997 9,859.0 +0.09%
2025-07-08 $11.90 $11.07 $0.83 22,354.0 +4.97%
2025-07-07 $11.20 $10.62 $0.58 2,432.0 -5.49%
2025-07-03 $11.75 $10.52 $1.23 23,449.0 +3.20%
2025-07-02 $11.56 $10.55 $1.01 6,996.0 -0.45%
2025-07-01 $11.50 $10.30 $1.20 80,477.0 +2.04%
2025-06-30 $11.96 $10.50 $1.46 25,965.0 -6.35%
2025-06-27 $12.00 $11.50 $0.50 20,674.0 -4.41%
2025-06-26 $12.80 $12.02 $0.7763 16,936.0 -1.82%
2025-06-25 $12.43 $11.40 $1.03 68,326.0 +11.28%
2025-06-24 $11.30 $10.87 $0.4276 14,821.0 +4.78%

Aurora Mobile Ltd Adr 주식 (JG) 연도별 가격 이력

이 심층 분석에서는 Aurora Mobile Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aurora Mobile Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Aurora Mobile Ltd Adr 주식 (JG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $12.52 $10.30 $2.22 499,135.0 +2.14%
2025-06 $12.80 $9.56 $3.24 326,253.0 -6.43%
2025-05 $12.01 $8.44 $3.57 369,152.0 +33.22%
2025-04 $10.72 $7.79 $2.93 514,827.0 -18.45%
2025-03 $11.90 $8.88 $3.02 1,404,400.0 -7.22%
2025-02 $17.37 $7.62 $9.75 6,417,395.0 +46.41%
2025-01 $20.94 $5.75 $15.19 42,607,794.0 +10.34%

Aurora Mobile Ltd Adr 주식 (JG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.20 $5.74 $2.46 211,704.0 -12.47%
2024-11 $9.23 $4.25 $4.98 555,475.0 +17.27%
2024-10 $9.78 $5.25 $4.53 487,366.0 +0.65%
2024-09 $8.37 $3.97 $4.40 301,828.0 +73.25%
2024-08 $4.30 $2.54 $1.76 114,399.0 +45.45%
2024-07 $2.94 $2.36 $0.582 56,585.0 -4.51%
2024-06 $3.35 $2.55 $0.80 92,167.0 -7.84%
2024-05 $3.26 $2.80 $0.46 69,126.0 +5.93%
2024-04 $3.47 $2.80 $0.669 72,499.0 -15.71%
2024-03 $3.88 $2.70 $1.18 512,946.0 +16.28%
2024-02 $4.12 $2.32 $1.81 118,582.0 -23.02%
2024-01 $4.69 $2.85 $1.84 718,894.0 +37.10%

Aurora Mobile Ltd Adr 주식 (JG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $2.90 $0.1001 $2.80 2,765,584.0 +2,483%
2023-11 $0.127 $0.1001 $0.0269 5,233,787.0 -4.83%
2023-10 $0.2148 $0.102 $0.1128 60,912,681.0 -16.06%
2023-09 $0.1942 $0.13 $0.0642 14,471,972.0 -23.18%
2023-08 $0.2601 $0.1759 $0.0842 3,235,389.0 -27.92%
2023-07 $0.3099 $0.238 $0.0719 2,220,244.0 -9.43%
2023-06 $0.325 $0.21 $0.115 6,008,219.0 -11.10%
2023-05 $0.4098 $0.27 $0.1398 4,562,585.0 -21.91%
2023-04 $0.5993 $0.3756 $0.2237 1,553,936.0 -32.14%
2023-03 $0.7174 $0.5212 $0.1962 1,435,334.0 -9.30%
2023-02 $0.98 $0.6321 $0.3479 13,018,857.0 -12.85%
2023-01 $0.815 $0.6254 $0.1896 1,035,501.0 +15.57%
software_infrastructure XYZ
$79.27
price up icon 1.52%
software_infrastructure ZS
$285.71
price down icon 0.94%
$129.77
price up icon 3.89%
software_infrastructure NET
$190.55
price down icon 3.65%
$104.81
price down icon 1.99%
$615.13
price up icon 4.00%
자본화:     |  볼륨(24시간):