Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
7.40
+2.31 (45.38%)
At close: Nov 20, 2024, 4:00 PM
7.50
+0.10 (1.35%)
Pre-market: Nov 21, 2024, 4:17 AM EST
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.05 | 7.78 | 4.51 | 7.40 | 7.40 | 45.96% | 75,094 |
| Nov 19, 2024 | 4.30 | 5.50 | 4.30 | 5.07 | 5.07 | 18.46% | 43,279 |
| Nov 18, 2024 | 5.27 | 5.27 | 4.25 | 4.28 | 4.28 | -18.79% | 20,150 |
| Nov 15, 2024 | 5.32 | 5.56 | 5.27 | 5.27 | 5.27 | -7.54% | 3,187 |
| Nov 14, 2024 | 5.99 | 5.99 | 5.62 | 5.70 | 5.70 | -0.35% | 10,631 |
| Nov 13, 2024 | 4.96 | 5.82 | 4.96 | 5.72 | 5.72 | 14.17% | 15,030 |
| Nov 12, 2024 | 5.35 | 5.58 | 5.00 | 5.01 | 5.01 | -6.53% | 11,736 |
| Nov 11, 2024 | 5.71 | 6.83 | 5.35 | 5.36 | 5.36 | -7.90% | 61,483 |
| Nov 8, 2024 | 5.73 | 5.82 | 5.73 | 5.82 | 5.82 | 1.57% | 1,904 |
| Nov 7, 2024 | 5.88 | 5.90 | 5.66 | 5.73 | 5.73 | 1.33% | 7,061 |
| Nov 6, 2024 | 6.09 | 6.09 | 5.66 | 5.66 | 5.66 | -2.84% | 11,211 |
| Nov 5, 2024 | 5.80 | 6.32 | 5.80 | 5.82 | 5.82 | 1.39% | 16,966 |
| Nov 4, 2024 | 5.89 | 6.08 | 5.74 | 5.74 | 5.74 | 0.70% | 22,605 |
| Nov 1, 2024 | 6.56 | 6.57 | 5.70 | 5.70 | 5.70 | -18.28% | 10,539 |
| Oct 31, 2024 | 7.24 | 7.27 | 6.60 | 6.98 | 6.98 | 0.33% | 5,357 |
| Oct 30, 2024 | 7.04 | 7.73 | 6.95 | 6.95 | 6.95 | -2.77% | 4,933 |
| Oct 29, 2024 | 7.22 | 7.24 | 6.92 | 7.15 | 7.15 | -1.52% | 10,069 |
| Oct 28, 2024 | 7.48 | 7.61 | 7.11 | 7.26 | 7.26 | -2.65% | 8,020 |
| Oct 25, 2024 | 7.63 | 7.66 | 7.18 | 7.46 | 7.46 | -2.76% | 22,899 |
| Oct 24, 2024 | 7.45 | 7.75 | 7.32 | 7.67 | 7.67 | 6.97% | 23,664 |
| Oct 23, 2024 | 7.01 | 7.78 | 6.80 | 7.17 | 7.17 | 8.80% | 38,123 |
| Oct 22, 2024 | 6.22 | 6.90 | 6.22 | 6.59 | 6.59 | 5.86% | 20,902 |
| Oct 21, 2024 | 6.23 | 6.23 | 6.19 | 6.23 | 6.23 | 3.41% | 2,122 |
| Oct 18, 2024 | 6.03 | 6.33 | 5.94 | 6.02 | 6.02 | 1.18% | 17,635 |
| Oct 17, 2024 | 6.09 | 6.24 | 5.94 | 5.95 | 5.95 | -1.98% | 3,932 |
| Oct 16, 2024 | 5.75 | 6.15 | 5.25 | 6.07 | 6.07 | 3.69% | 21,698 |
| Oct 15, 2024 | 6.10 | 6.14 | 5.81 | 5.85 | 5.85 | -5.49% | 9,841 |
| Oct 14, 2024 | 6.03 | 6.31 | 6.03 | 6.19 | 6.19 | 0.88% | 5,345 |
| Oct 11, 2024 | 6.52 | 6.52 | 6.09 | 6.14 | 6.14 | -7.11% | 10,839 |
| Oct 10, 2024 | 6.16 | 6.61 | 5.60 | 6.61 | 6.61 | -5.29% | 29,973 |
| Oct 9, 2024 | 6.69 | 7.25 | 6.18 | 6.98 | 6.98 | -6.32% | 37,559 |
| Oct 8, 2024 | 8.83 | 8.93 | 7.15 | 7.45 | 7.45 | -16.67% | 33,440 |
| Oct 7, 2024 | 9.45 | 9.78 | 8.60 | 8.94 | 8.94 | -4.89% | 39,378 |
| Oct 4, 2024 | 8.24 | 9.50 | 8.06 | 9.40 | 9.40 | 20.05% | 83,012 |
| Oct 3, 2024 | 6.98 | 8.33 | 6.98 | 7.83 | 7.83 | 12.02% | 30,464 |
| Oct 2, 2024 | 6.98 | 7.08 | 6.60 | 6.99 | 6.99 | 4.02% | 18,668 |
| Oct 1, 2024 | 7.10 | 7.39 | 6.61 | 6.72 | 6.72 | -3.03% | 12,944 |
| Sep 30, 2024 | 8.18 | 8.18 | 6.63 | 6.93 | 6.93 | -13.58% | 57,782 |
| Sep 27, 2024 | 6.99 | 8.37 | 6.52 | 8.02 | 8.02 | 23.37% | 64,517 |
| Sep 26, 2024 | 6.05 | 6.50 | 6.03 | 6.50 | 6.50 | 8.88% | 12,850 |
| Sep 25, 2024 | 6.09 | 6.09 | 5.65 | 5.97 | 5.97 | -1.97% | 14,831 |
| Sep 24, 2024 | 5.50 | 6.16 | 5.29 | 6.09 | 6.09 | 15.12% | 14,385 |
| Sep 23, 2024 | 5.31 | 5.55 | 4.76 | 5.29 | 5.29 | -0.56% | 8,386 |
| Sep 20, 2024 | 5.28 | 5.32 | 4.70 | 5.32 | 5.32 | -0.34% | 6,656 |
| Sep 19, 2024 | 4.88 | 5.37 | 4.88 | 5.34 | 5.34 | 8.06% | 3,984 |
| Sep 18, 2024 | 4.98 | 5.43 | 4.75 | 4.94 | 4.94 | 2.07% | 10,180 |
| Sep 17, 2024 | 4.98 | 4.98 | 4.83 | 4.84 | 4.84 | 0.39% | 6,792 |
| Sep 16, 2024 | 4.73 | 4.93 | 4.71 | 4.82 | 4.82 | 3.68% | 12,691 |
| Sep 13, 2024 | 4.45 | 4.69 | 4.45 | 4.65 | 4.65 | 4.49% | 3,759 |
| Sep 12, 2024 | 4.35 | 4.45 | 4.24 | 4.45 | 4.45 | 6.54% | 10,889 |
| Sep 11, 2024 | 4.47 | 4.50 | 4.04 | 4.18 | 4.18 | 0.53% | 14,180 |
| Sep 10, 2024 | 4.30 | 4.52 | 4.13 | 4.16 | 4.16 | -4.48% | 10,470 |
| Sep 9, 2024 | 4.50 | 4.51 | 4.29 | 4.35 | 4.35 | -1.14% | 6,321 |
| Sep 6, 2024 | 4.30 | 4.40 | 4.10 | 4.40 | 4.40 | - | 3,715 |
| Sep 5, 2024 | 4.11 | 4.40 | 4.11 | 4.40 | 4.40 | 2.33% | 4,725 |
| Sep 4, 2024 | 4.30 | 4.30 | 4.21 | 4.30 | 4.30 | 1.90% | 4,349 |
| Sep 3, 2024 | 4.00 | 4.41 | 3.97 | 4.22 | 4.22 | 5.50% | 32,046 |
| Aug 30, 2024 | 3.59 | 4.00 | 3.59 | 4.00 | 4.00 | 4.71% | 4,201 |
| Aug 29, 2024 | 3.80 | 3.88 | 3.46 | 3.82 | 3.82 | 3.44% | 4,612 |
| Aug 28, 2024 | 3.41 | 3.75 | 3.41 | 3.69 | 3.69 | 2.30% | 3,416 |
| Aug 27, 2024 | 3.60 | 3.82 | 3.59 | 3.61 | 3.61 | 3.74% | 1,181 |
| Aug 26, 2024 | 3.53 | 3.53 | 3.27 | 3.48 | 3.48 | -0.29% | 1,801 |
| Aug 23, 2024 | 3.96 | 3.96 | 3.34 | 3.49 | 3.49 | -5.68% | 3,015 |
| Aug 22, 2024 | 3.80 | 4.10 | 3.55 | 3.70 | 3.70 | 2.81% | 9,767 |
| Aug 21, 2024 | 3.45 | 3.71 | 3.44 | 3.60 | 3.60 | 4.17% | 1,991 |
| Aug 20, 2024 | 3.56 | 3.58 | 3.32 | 3.46 | 3.46 | -3.49% | 1,844 |
| Aug 19, 2024 | 3.58 | 3.70 | 3.58 | 3.58 | 3.58 | 2.29% | 2,305 |
| Aug 16, 2024 | 3.24 | 3.50 | 3.24 | 3.50 | 3.50 | - | 427 |
| Aug 15, 2024 | 3.53 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 1,650 |
| Aug 14, 2024 | 3.69 | 3.69 | 3.52 | 3.57 | 3.57 | -3.51% | 2,457 |
| Aug 13, 2024 | 3.72 | 4.00 | 3.08 | 3.70 | 3.70 | 0.54% | 16,036 |
| Aug 12, 2024 | 3.26 | 4.30 | 3.11 | 3.68 | 3.68 | 15.72% | 16,968 |
| Aug 9, 2024 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | - | 1,105 |
| Aug 8, 2024 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | 1.60% | 1,803 |
| Aug 7, 2024 | 3.22 | 3.30 | 3.13 | 3.13 | 3.13 | -3.69% | 3,503 |
| Aug 6, 2024 | 3.06 | 3.35 | 3.00 | 3.25 | 3.25 | 6.21% | 14,124 |
| Aug 5, 2024 | 2.68 | 3.21 | 2.68 | 3.06 | 3.06 | 12.09% | 18,012 |
| Aug 2, 2024 | 2.80 | 2.80 | 2.73 | 2.73 | 2.73 | -4.88% | 1,192 |
| Aug 1, 2024 | 2.54 | 2.91 | 2.54 | 2.87 | 2.87 | 4.36% | 3,322 |
| Jul 31, 2024 | 2.81 | 2.89 | 2.75 | 2.75 | 2.75 | -6.46% | 5,649 |
| Jul 30, 2024 | 2.72 | 2.94 | 2.72 | 2.94 | 2.94 | -0.07% | 874 |
| Jul 29, 2024 | 2.70 | 2.94 | 2.57 | 2.94 | 2.94 | 9.74% | 16,968 |
| Jul 26, 2024 | 2.48 | 2.68 | 2.48 | 2.68 | 2.68 | 6.81% | 2,230 |
| Jul 25, 2024 | 2.54 | 2.54 | 2.51 | 2.51 | 2.51 | -3.09% | 655 |
| Jul 24, 2024 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 4.44% | 599 |
| Jul 23, 2024 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | -0.76% | 1,176 |
| Jul 22, 2024 | 2.68 | 2.68 | 2.50 | 2.50 | 2.50 | -7.10% | 3,788 |
| Jul 19, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 5.00% | 549 |
| Jul 18, 2024 | 2.58 | 2.58 | 2.51 | 2.56 | 2.56 | 0.47% | 1,531 |
| Jul 17, 2024 | 2.63 | 2.63 | 2.36 | 2.55 | 2.55 | -0.78% | 1,769 |
| Jul 16, 2024 | 2.38 | 2.57 | 2.38 | 2.57 | 2.57 | - | 1,271 |
| Jul 15, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 491 |
| Jul 12, 2024 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | 1.18% | 1,829 |
| Jul 11, 2024 | 2.56 | 2.56 | 2.53 | 2.54 | 2.54 | -1.09% | 1,795 |
| Jul 10, 2024 | 2.70 | 2.70 | 2.57 | 2.57 | 2.57 | 3.13% | 1,857 |
| Jul 9, 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -3.86% | 1,241 |
| Jul 8, 2024 | 2.61 | 2.61 | 2.59 | 2.59 | 2.59 | -0.38% | 1,152 |
| Jul 5, 2024 | 2.79 | 2.80 | 2.60 | 2.60 | 2.60 | -7.14% | 8,599 |
| Jul 3, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.87% | 293 |
| Jul 2, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 256 |