Aurora Mobile Limited (JG)
NASDAQ: JG · Real-Time Price · USD
6.74
-0.03 (-0.44%)
At close: Nov 21, 2025, 4:00 PM EST
6.44
-0.30 (-4.45%)
After-hours: Nov 21, 2025, 4:10 PM EST
Aurora Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.55 | 6.91 | 6.33 | 6.74 | 6.74 | -0.44% | 5,973 |
| Nov 20, 2025 | 6.52 | 6.77 | 6.52 | 6.77 | 6.77 | 2.58% | 2,698 |
| Nov 19, 2025 | 6.39 | 6.76 | 6.39 | 6.60 | 6.60 | 1.07% | 6,917 |
| Nov 18, 2025 | 6.55 | 6.57 | 6.18 | 6.53 | 6.53 | 0.31% | 3,362 |
| Nov 17, 2025 | 6.38 | 6.64 | 6.37 | 6.51 | 6.51 | 2.04% | 2,521 |
| Nov 14, 2025 | 6.11 | 6.69 | 6.11 | 6.38 | 6.38 | -2.00% | 4,050 |
| Nov 13, 2025 | 7.11 | 7.11 | 6.48 | 6.51 | 6.51 | -2.27% | 16,592 |
| Nov 12, 2025 | 6.74 | 6.80 | 6.64 | 6.66 | 6.66 | 2.79% | 5,294 |
| Nov 11, 2025 | 6.54 | 6.99 | 6.48 | 6.48 | 6.48 | -0.08% | 5,171 |
| Nov 10, 2025 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 4.94% | 678 |
| Nov 7, 2025 | 6.18 | 6.18 | 6.06 | 6.18 | 6.18 | 2.15% | 3,121 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.05 | 6.05 | 6.05 | -6.92% | 5,026 |
| Nov 5, 2025 | 6.55 | 6.83 | 6.50 | 6.50 | 6.50 | 4.00% | 6,529 |
| Nov 4, 2025 | 6.93 | 7.02 | 5.85 | 6.25 | 6.25 | -12.83% | 14,558 |
| Nov 3, 2025 | 7.45 | 7.45 | 7.17 | 7.17 | 7.17 | -4.02% | 3,449 |
| Oct 31, 2025 | 7.73 | 7.73 | 7.44 | 7.47 | 7.47 | -1.58% | 2,439 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.55 | 7.59 | 7.59 | -3.19% | 1,679 |
| Oct 29, 2025 | 7.94 | 7.94 | 7.80 | 7.84 | 7.84 | -3.21% | 7,812 |
| Oct 28, 2025 | 8.09 | 8.10 | 8.08 | 8.10 | 8.10 | 0.25% | 1,521 |
| Oct 27, 2025 | 8.30 | 8.33 | 8.08 | 8.08 | 8.08 | -4.60% | 6,493 |
| Oct 24, 2025 | 8.37 | 8.55 | 8.36 | 8.47 | 8.47 | 1.56% | 4,714 |
| Oct 23, 2025 | 7.98 | 8.40 | 7.98 | 8.34 | 8.34 | 2.34% | 3,146 |
| Oct 22, 2025 | 8.40 | 8.46 | 8.05 | 8.15 | 8.15 | -3.79% | 2,837 |
| Oct 21, 2025 | 7.51 | 8.47 | 7.51 | 8.47 | 8.47 | -0.35% | 17,865 |
| Oct 20, 2025 | 8.18 | 8.50 | 8.18 | 8.50 | 8.50 | 3.66% | 4,812 |
| Oct 17, 2025 | 8.25 | 8.38 | 8.00 | 8.20 | 8.20 | -2.38% | 7,149 |
| Oct 16, 2025 | 8.47 | 8.55 | 8.32 | 8.40 | 8.40 | -1.18% | 5,350 |
| Oct 15, 2025 | 8.47 | 8.58 | 8.35 | 8.50 | 8.50 | 2.41% | 3,952 |
| Oct 14, 2025 | 8.00 | 8.34 | 8.00 | 8.30 | 8.30 | 1.59% | 5,718 |
| Oct 13, 2025 | 8.00 | 8.23 | 8.00 | 8.17 | 8.17 | -0.97% | 4,214 |
| Oct 10, 2025 | 8.89 | 8.96 | 8.25 | 8.25 | 8.25 | -4.95% | 12,738 |
| Oct 9, 2025 | 8.45 | 8.79 | 8.45 | 8.68 | 8.68 | 0.23% | 7,791 |
| Oct 8, 2025 | 8.55 | 8.79 | 8.52 | 8.66 | 8.66 | 1.64% | 4,469 |
| Oct 7, 2025 | 8.61 | 8.69 | 8.46 | 8.52 | 8.52 | 1.13% | 6,576 |
| Oct 6, 2025 | 8.67 | 8.90 | 8.00 | 8.43 | 8.43 | -0.18% | 11,651 |
| Oct 3, 2025 | 8.19 | 8.47 | 8.15 | 8.44 | 8.44 | 4.16% | 9,251 |
| Oct 2, 2025 | 8.13 | 8.25 | 8.10 | 8.10 | 8.10 | -0.31% | 10,265 |
| Oct 1, 2025 | 8.20 | 8.20 | 7.90 | 8.13 | 8.13 | -1.36% | 29,897 |
| Sep 30, 2025 | 8.49 | 8.49 | 8.20 | 8.24 | 8.24 | -3.40% | 7,237 |
| Sep 29, 2025 | 8.13 | 8.59 | 8.13 | 8.53 | 8.53 | 4.92% | 10,480 |
| 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 |