XNAS
Datos históricos de Aurora Mobile Limited
Aurora Mobile Limited · JG
$7.10
▼ -0.30 (-4.23%)
Última operación · 10/10/2026, 17:55:26 UTC
- Variación en el periodo
- −13.94%
- Máximo
- US$8.96
- 10 de octubre de 2025
- Mínimo
- US$3.20
- 25 de junio de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.09 | 7.10 | 7.09 | 7.10 | +0.14% | 2,122.167 |
| 8 oct 2026 | 6.93 | 7.19 | 6.66 | 7.09 | 0.00% | 2,749.393 |
| 7 oct 2026 | 6.70 | 7.09 | 6.70 | 7.09 | +1.29% | 5,584.685 |
| 6 oct 2026 | 6.79 | 7.00 | 6.73 | 7.00 | +3.09% | 4,482.452 |
| 5 oct 2026 | 6.57 | 6.79 | 6.57 | 6.79 | +4.78% | 2,467.615 |
| 2 oct 2026 | 6.56 | 6.56 | 6.42 | 6.48 | +0.62% | 3,269.032 |
| 1 oct 2026 | 6.55 | 6.55 | 6.44 | 6.44 | −3.66% | 2,540.001 |
| 30 sep 2026 | 6.39 | 6.69 | 6.39 | 6.69 | +3.80% | 2,184 |
| 29 sep 2026 | 6.08 | 6.44 | 6.08 | 6.44 | −5.29% | 7,461 |
| 28 sep 2026 | 6.69 | 6.80 | 6.30 | 6.80 | +0.15% | 2,167.5 |
| 25 sep 2026 | 6.99 | 6.99 | 6.69 | 6.79 | −1.31% | 1,742 |
| 24 sep 2026 | 6.51 | 6.88 | 6.22 | 6.88 | +8.35% | 12,929.17 |
| 23 sep 2026 | 6.11 | 6.52 | 6.11 | 6.35 | −1.70% | 4,608 |
| 22 sep 2026 | 6.45 | 6.46 | 6.45 | 6.46 | +6.25% | 2,752 |
| 21 sep 2026 | 6.20 | 6.50 | 6.06 | 6.08 | −4.55% | 3,869 |
| 18 sep 2026 | 6.30 | 6.37 | 6.30 | 6.37 | +0.16% | 3,241 |
| 17 sep 2026 | 6.45 | 6.45 | 6.36 | 6.36 | +6.00% | 1,945 |
| 16 sep 2026 | 6.25 | 6.30 | 6.00 | 6.00 | −7.69% | 3,095.17 |
| 15 sep 2026 | 6.47 | 6.50 | 6.00 | 6.50 | +0.46% | 2,741 |
| 14 sep 2026 | 6.16 | 6.47 | 6.15 | 6.47 | −0.46% | 2,373.588 |
| 11 sep 2026 | 6.04 | 6.50 | 6.04 | 6.50 | 0.00% | 3,499 |
| 10 sep 2026 | 6.13 | 6.50 | 6.03 | 6.50 | +0.46% | 5,030.359 |
| 9 sep 2026 | 6.09 | 6.57 | 6.09 | 6.47 | +1.25% | 8,594 |
| 8 sep 2026 | 6.03 | 6.39 | 6.03 | 6.39 | −1.39% | 3,342.25 |
| 4 sep 2026 | 6.44 | 6.48 | 6.43 | 6.48 | +0.31% | 1,604 |
| 3 sep 2026 | 6.10 | 6.48 | 6.06 | 6.46 | +6.95% | 7,159 |
| 2 sep 2026 | 6.56 | 6.57 | 6.04 | 6.04 | +0.67% | 2,853 |
| 1 sep 2026 | 6.51 | 6.66 | 6.00 | 6.00 | −6.01% | 4,795.82 |
| 31 ago 2026 | 6.11 | 6.48 | 6.11 | 6.38 | −1.48% | 6,749.649 |
| 28 ago 2026 | 6.62 | 6.62 | 6.00 | 6.48 | +8.00% | 5,040.293 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.