Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
10.24
+0.24 (2.40%)
May 21, 2025, 4:00 PM - Market closed
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 8.18 | 9.00 | 8.18 | 8.43 | 8.43 | - | 10,371 |
| Apr 14, 2025 | 8.30 | 8.57 | 8.10 | 8.43 | 8.43 | 1.57% | 13,452 |
| Apr 11, 2025 | 8.10 | 8.42 | 8.01 | 8.30 | 8.30 | 2.60% | 31,418 |
| Apr 10, 2025 | 8.44 | 8.59 | 8.09 | 8.09 | 8.09 | -2.88% | 19,499 |
| Apr 9, 2025 | 8.20 | 8.66 | 8.09 | 8.33 | 8.33 | 1.34% | 32,475 |
| Apr 8, 2025 | 8.24 | 8.97 | 8.21 | 8.22 | 8.22 | 0.86% | 42,621 |
| Apr 7, 2025 | 8.06 | 8.50 | 7.81 | 8.15 | 8.15 | -9.32% | 81,764 |
| Apr 4, 2025 | 9.47 | 9.70 | 8.91 | 8.99 | 8.99 | -10.66% | 81,789 |
| Apr 3, 2025 | 10.43 | 10.43 | 9.95 | 10.06 | 10.06 | -5.00% | 39,483 |
| Apr 2, 2025 | 10.12 | 10.72 | 10.12 | 10.59 | 10.59 | 3.02% | 21,641 |
| Apr 1, 2025 | 10.36 | 10.50 | 10.12 | 10.28 | 10.28 | -2.97% | 15,255 |
| Mar 31, 2025 | 10.09 | 10.81 | 10.09 | 10.60 | 10.60 | 5.32% | 19,935 |
| Mar 28, 2025 | 10.76 | 10.77 | 10.01 | 10.06 | 10.06 | -3.82% | 31,063 |
| Mar 27, 2025 | 10.50 | 10.94 | 10.22 | 10.46 | 10.46 | 0.67% | 71,309 |
| Mar 26, 2025 | 10.29 | 10.59 | 10.12 | 10.39 | 10.39 | 3.08% | 33,672 |
| Mar 25, 2025 | 10.49 | 10.50 | 10.08 | 10.08 | 10.08 | -3.17% | 5,531 |
| Mar 24, 2025 | 10.49 | 10.49 | 10.18 | 10.41 | 10.41 | 2.06% | 34,805 |
| Mar 21, 2025 | 10.72 | 10.89 | 10.05 | 10.20 | 10.20 | -3.50% | 17,436 |
| Mar 20, 2025 | 10.61 | 10.78 | 10.46 | 10.57 | 10.57 | 1.63% | 20,414 |
| Mar 19, 2025 | 10.50 | 11.41 | 10.35 | 10.40 | 10.40 | -2.16% | 153,911 |
| Mar 18, 2025 | 9.88 | 10.63 | 9.81 | 10.63 | 10.63 | 8.80% | 75,056 |
| Mar 17, 2025 | 10.27 | 10.27 | 9.30 | 9.77 | 9.77 | -5.60% | 162,134 |
| Mar 14, 2025 | 10.20 | 10.40 | 9.85 | 10.35 | 10.35 | 5.08% | 65,067 |
| Mar 13, 2025 | 9.77 | 10.58 | 9.30 | 9.85 | 9.85 | 9.20% | 186,369 |
| Mar 12, 2025 | 9.12 | 9.50 | 9.00 | 9.02 | 9.02 | -0.88% | 35,194 |