Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
8.13
-0.27 (-3.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.54 | 8.74 | 8.10 | 8.13 | 8.13 | -3.21% | 8,475 |
| Sep 25, 2025 | 8.88 | 9.33 | 8.36 | 8.40 | 8.40 | -6.15% | 22,587 |
| Sep 24, 2025 | 9.14 | 9.31 | 8.90 | 8.95 | 8.95 | -1.90% | 17,165 |
| Sep 23, 2025 | 9.24 | 9.49 | 9.10 | 9.12 | 9.12 | -0.94% | 5,414 |
| Sep 22, 2025 | 9.67 | 9.72 | 9.15 | 9.21 | 9.21 | -4.76% | 10,138 |
| Sep 19, 2025 | 9.42 | 9.67 | 9.40 | 9.67 | 9.67 | 2.65% | 9,471 |
| Sep 18, 2025 | 9.51 | 9.56 | 9.42 | 9.42 | 9.42 | -0.32% | 12,940 |
| Sep 17, 2025 | 9.64 | 9.87 | 9.45 | 9.45 | 9.45 | -0.63% | 5,113 |
| Sep 16, 2025 | 9.38 | 9.86 | 9.38 | 9.51 | 9.51 | -1.45% | 8,184 |
| Sep 15, 2025 | 9.66 | 9.89 | 9.50 | 9.65 | 9.65 | -3.89% | 2,474 |
| Sep 12, 2025 | 9.73 | 10.04 | 9.73 | 10.04 | 10.04 | -1.07% | 1,097 |
| Sep 11, 2025 | 10.00 | 10.20 | 9.66 | 10.15 | 10.15 | 1.40% | 9,946 |
| Sep 10, 2025 | 9.58 | 10.15 | 9.57 | 10.01 | 10.01 | 4.27% | 24,851 |
| Sep 9, 2025 | 9.63 | 9.79 | 9.60 | 9.60 | 9.60 | -1.03% | 3,009 |
| Sep 8, 2025 | 9.57 | 9.89 | 9.57 | 9.70 | 9.70 | -1.02% | 5,065 |
| Sep 5, 2025 | 9.50 | 9.95 | 9.50 | 9.80 | 9.80 | -0.83% | 8,699 |
| Sep 4, 2025 | 10.04 | 10.04 | 9.88 | 9.88 | 9.88 | -1.67% | 1,376 |
| Sep 3, 2025 | 10.09 | 10.20 | 10.05 | 10.05 | 10.05 | -2.33% | 6,664 |
| Sep 2, 2025 | 10.25 | 10.50 | 10.25 | 10.29 | 10.29 | -0.97% | 8,875 |
| Aug 29, 2025 | 10.15 | 11.07 | 10.08 | 10.39 | 10.39 | 0.40% | 9,432 |
| Aug 28, 2025 | 10.24 | 10.63 | 10.21 | 10.35 | 10.35 | 1.77% | 5,677 |
| Aug 27, 2025 | 10.08 | 10.24 | 10.08 | 10.17 | 10.17 | 0.80% | 4,491 |
| Aug 26, 2025 | 10.23 | 10.24 | 10.07 | 10.09 | 10.09 | -1.38% | 4,513 |
| Aug 25, 2025 | 10.40 | 10.54 | 10.22 | 10.23 | 10.23 | -1.45% | 8,686 |
| Aug 22, 2025 | 9.50 | 10.38 | 9.50 | 10.38 | 10.38 | 12.58% | 13,382 |
| Aug 21, 2025 | 8.90 | 9.40 | 8.90 | 9.22 | 9.22 | 2.90% | 15,783 |
| Aug 20, 2025 | 9.08 | 9.08 | 8.96 | 8.96 | 8.96 | -0.61% | 3,013 |
| Aug 19, 2025 | 9.00 | 9.10 | 9.00 | 9.02 | 9.02 | -0.39% | 3,005 |
| Aug 18, 2025 | 8.86 | 9.05 | 8.86 | 9.05 | 9.05 | 1.91% | 4,865 |
| Aug 15, 2025 | 8.86 | 8.94 | 8.84 | 8.88 | 8.88 | -0.87% | 7,132 |
| Aug 14, 2025 | 8.94 | 9.07 | 8.94 | 8.96 | 8.96 | -1.88% | 6,710 |
| Aug 13, 2025 | 9.66 | 9.66 | 9.02 | 9.13 | 9.13 | 0.87% | 8,799 |
| Aug 12, 2025 | 8.94 | 9.14 | 8.93 | 9.05 | 9.05 | 1.70% | 9,352 |
| Aug 11, 2025 | 9.18 | 9.18 | 8.80 | 8.90 | 8.90 | -1.11% | 9,497 |
| Aug 8, 2025 | 8.92 | 9.25 | 8.92 | 9.00 | 9.00 | 1.58% | 7,927 |
| Aug 7, 2025 | 8.93 | 9.56 | 8.86 | 8.86 | 8.86 | 2.43% | 8,748 |
| Aug 6, 2025 | 9.76 | 9.76 | 8.65 | 8.65 | 8.65 | -13.08% | 29,623 |
| Aug 5, 2025 | 10.23 | 10.23 | 9.73 | 9.95 | 9.95 | -1.90% | 3,504 |
| Aug 4, 2025 | 10.00 | 10.30 | 10.00 | 10.15 | 10.15 | 2.06% | 4,863 |
| Aug 1, 2025 | 9.50 | 10.98 | 9.50 | 9.94 | 9.94 | 0.45% | 13,194 |
| Jul 31, 2025 | 11.21 | 11.21 | 9.64 | 9.90 | 9.90 | -2.80% | 21,877 |
| Jul 30, 2025 | 10.20 | 10.38 | 10.17 | 10.18 | 10.18 | -1.98% | 7,276 |
| Jul 29, 2025 | 10.98 | 10.98 | 10.12 | 10.39 | 10.39 | -2.48% | 14,877 |
| Jul 28, 2025 | 10.96 | 10.96 | 10.63 | 10.65 | 10.65 | -3.18% | 49,149 |
| Jul 25, 2025 | 11.36 | 11.36 | 11.00 | 11.00 | 11.00 | -3.15% | 10,813 |
| Jul 24, 2025 | 11.20 | 11.48 | 11.20 | 11.36 | 11.36 | -2.34% | 4,443 |
| Jul 23, 2025 | 11.52 | 11.69 | 11.21 | 11.63 | 11.63 | 5.73% | 5,628 |
| Jul 22, 2025 | 11.42 | 11.55 | 11.00 | 11.00 | 11.00 | -5.42% | 19,174 |
| Jul 21, 2025 | 11.55 | 11.80 | 11.51 | 11.63 | 11.63 | -0.34% | 20,070 |
| Jul 18, 2025 | 12.38 | 12.38 | 11.60 | 11.67 | 11.67 | -2.42% | 34,749 |