Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
11.50
-0.53 (-4.41%)
Jun 27, 2025, 4:00 PM - Market closed
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.41% | 20,674 |
| Jun 26, 2025 | 12.74 | 12.80 | 12.02 | 12.03 | 12.03 | -1.83% | 17,485 |
| Jun 25, 2025 | 11.61 | 12.43 | 11.41 | 12.25 | 12.25 | 11.29% | 68,486 |
| Jun 24, 2025 | 11.00 | 11.30 | 10.87 | 11.01 | 11.01 | 4.77% | 14,980 |
| Jun 23, 2025 | 10.57 | 10.96 | 10.51 | 10.51 | 10.51 | -3.47% | 5,253 |
| Jun 20, 2025 | 10.74 | 11.10 | 10.51 | 10.89 | 10.89 | 1.28% | 5,969 |
| Jun 18, 2025 | 10.34 | 10.75 | 10.32 | 10.75 | 10.75 | 2.63% | 6,326 |
| Jun 17, 2025 | 10.25 | 10.56 | 10.25 | 10.48 | 10.48 | -0.80% | 3,350 |
| Jun 16, 2025 | 10.13 | 10.63 | 10.13 | 10.56 | 10.56 | -0.19% | 6,577 |
| Jun 13, 2025 | 10.76 | 10.76 | 10.49 | 10.58 | 10.58 | -2.76% | 10,521 |
| Jun 12, 2025 | 10.73 | 11.34 | 10.71 | 10.88 | 10.88 | 5.50% | 4,049 |
| Jun 11, 2025 | 10.31 | 10.90 | 10.31 | 10.31 | 10.31 | -0.45% | 5,451 |
| Jun 10, 2025 | 10.42 | 10.50 | 10.25 | 10.36 | 10.36 | 3.60% | 6,246 |
| Jun 9, 2025 | 9.56 | 10.08 | 9.56 | 10.00 | 10.00 | 1.73% | 16,065 |
| Jun 6, 2025 | 10.25 | 10.26 | 9.70 | 9.83 | 9.83 | -1.80% | 27,550 |
| Jun 5, 2025 | 10.43 | 10.43 | 10.01 | 10.01 | 10.01 | -1.67% | 22,820 |
| Jun 4, 2025 | 10.35 | 10.70 | 10.10 | 10.18 | 10.18 | -2.12% | 26,657 |
| Jun 3, 2025 | 10.71 | 10.79 | 10.37 | 10.40 | 10.40 | 0.19% | 10,106 |
| Jun 2, 2025 | 11.84 | 11.84 | 10.12 | 10.38 | 10.38 | -9.82% | 23,449 |
| May 30, 2025 | 11.54 | 12.01 | 11.50 | 11.51 | 11.51 | -0.86% | 28,265 |
| May 29, 2025 | 11.20 | 11.97 | 11.17 | 11.61 | 11.61 | 6.51% | 24,966 |
| May 28, 2025 | 11.12 | 11.43 | 10.90 | 10.90 | 10.90 | -2.59% | 47,114 |
| May 27, 2025 | 10.95 | 11.41 | 10.95 | 11.19 | 11.19 | 5.47% | 16,277 |
| May 23, 2025 | 10.99 | 11.40 | 10.57 | 10.61 | 10.61 | -3.46% | 19,450 |
| May 22, 2025 | 10.36 | 11.00 | 10.36 | 10.99 | 10.99 | 7.32% | 18,871 |
| May 21, 2025 | 10.00 | 10.48 | 9.99 | 10.24 | 10.24 | 2.40% | 20,645 |
| May 20, 2025 | 9.60 | 10.09 | 9.52 | 10.00 | 10.00 | 6.04% | 12,779 |
| May 19, 2025 | 9.20 | 9.74 | 9.20 | 9.43 | 9.43 | 5.96% | 34,440 |
| May 16, 2025 | 8.90 | 9.02 | 8.80 | 8.90 | 8.90 | -0.89% | 17,799 |
| May 15, 2025 | 8.81 | 9.10 | 8.81 | 8.98 | 8.98 | -1.31% | 3,640 |
| May 14, 2025 | 8.90 | 9.50 | 8.90 | 9.10 | 9.10 | -3.61% | 21,806 |
| May 13, 2025 | 9.48 | 9.65 | 9.25 | 9.44 | 9.44 | -1.15% | 4,556 |
| May 12, 2025 | 9.11 | 9.72 | 8.89 | 9.55 | 9.55 | 8.11% | 15,676 |
| May 9, 2025 | 8.88 | 9.22 | 8.81 | 8.83 | 8.83 | -2.28% | 7,628 |
| May 8, 2025 | 8.51 | 9.10 | 8.51 | 9.04 | 9.04 | 6.23% | 5,560 |
| May 7, 2025 | 8.45 | 8.67 | 8.45 | 8.51 | 8.51 | -2.63% | 2,630 |
| May 6, 2025 | 8.86 | 8.86 | 8.66 | 8.74 | 8.74 | 3.55% | 6,422 |
| May 5, 2025 | 8.65 | 9.35 | 8.44 | 8.44 | 8.44 | -4.42% | 32,967 |
| May 2, 2025 | 8.99 | 9.31 | 8.83 | 8.83 | 8.83 | 0.34% | 12,384 |
| May 1, 2025 | 8.68 | 9.00 | 8.68 | 8.80 | 8.80 | 1.85% | 16,793 |
| Apr 30, 2025 | 8.51 | 8.80 | 8.51 | 8.64 | 8.64 | -1.14% | 9,581 |
| Apr 29, 2025 | 8.50 | 8.74 | 8.50 | 8.74 | 8.74 | 4.05% | 16,711 |
| Apr 28, 2025 | 8.09 | 8.43 | 8.09 | 8.40 | 8.40 | 0.12% | 11,530 |
| Apr 25, 2025 | 8.37 | 8.40 | 8.06 | 8.39 | 8.39 | -0.71% | 10,066 |
| Apr 24, 2025 | 8.21 | 8.46 | 8.18 | 8.45 | 8.45 | 3.43% | 3,462 |
| Apr 23, 2025 | 8.25 | 8.48 | 8.17 | 8.17 | 8.17 | 0.99% | 12,541 |
| Apr 22, 2025 | 7.80 | 8.15 | 7.80 | 8.09 | 8.09 | 3.72% | 2,945 |
| Apr 21, 2025 | 8.16 | 8.16 | 7.80 | 7.80 | 7.80 | -5.91% | 13,270 |
| Apr 17, 2025 | 7.80 | 8.29 | 7.80 | 8.29 | 8.29 | 3.37% | 9,178 |
| Apr 16, 2025 | 8.02 | 8.39 | 7.79 | 8.02 | 8.02 | -4.86% | 41,642 |