Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
9.60
-0.10 (-1.03%)
Sep 9, 2025, 4:00 PM - Market closed
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.63 | 9.79 | 9.60 | 9.60 | - | -1.03% | 2,969 |
| 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 |
| Jul 17, 2025 | 12.38 | 12.38 | 11.80 | 11.96 | 11.96 | -2.29% | 16,793 |
| Jul 16, 2025 | 11.66 | 12.24 | 11.27 | 12.24 | 12.24 | 3.07% | 46,119 |
| Jul 15, 2025 | 11.91 | 12.20 | 11.16 | 11.88 | 11.88 | 0.30% | 28,359 |
| Jul 14, 2025 | 12.21 | 12.52 | 11.30 | 11.84 | 11.84 | 1.20% | 128,850 |
| Jul 11, 2025 | 11.46 | 12.00 | 11.20 | 11.70 | 11.70 | 5.31% | 40,435 |
| Jul 10, 2025 | 10.87 | 11.30 | 10.86 | 11.11 | 11.11 | -0.89% | 6,215 |
| Jul 9, 2025 | 11.41 | 11.41 | 11.01 | 11.21 | 11.21 | 0.09% | 9,885 |
| Jul 8, 2025 | 11.90 | 11.90 | 11.07 | 11.20 | 11.20 | 4.97% | 22,369 |
| Jul 7, 2025 | 11.20 | 11.20 | 10.62 | 10.67 | 10.67 | -5.49% | 2,432 |
| Jul 3, 2025 | 10.65 | 11.75 | 10.52 | 11.29 | 11.29 | 3.20% | 23,449 |
| Jul 2, 2025 | 10.55 | 11.56 | 10.55 | 10.94 | 10.94 | -0.45% | 6,998 |
| Jul 1, 2025 | 10.76 | 11.50 | 10.30 | 10.99 | 10.99 | 2.04% | 80,497 |
| Jun 30, 2025 | 11.45 | 11.96 | 10.50 | 10.77 | 10.77 | -6.35% | 25,993 |