Aurora Mobile Ltd (JG) Historical Stock Data

8.02 ↓0.41 (-4.86%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, JG is down -0.77% a day on average. There have been 11 days where Aurora Mobile Ltd closed green and 19 days where JG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-16	8.02	8.02	↓$0.00 (0.00%)	7.79	8.39	41.64K
2025-04-15	8.18	8.43	↑$0.25 (3.06%)	8.18	9.00	10.37K
2025-04-14	8.30	8.43	↑$0.13 (1.57%)	8.10	8.57	13.45K
2025-04-11	8.10	8.30	↑$0.20 (2.47%)	8.01	8.42	31.42K
2025-04-10	8.44	8.09	↓$0.35 (-4.12%)	8.09	8.59	19.50K
2025-04-09	8.20	8.33	↑$0.13 (1.59%)	8.09	8.66	32.48K
2025-04-08	8.24	8.22	↓$0.02 (-0.24%)	8.21	8.97	42.62K
2025-04-07	8.06	8.15	↑$0.09 (1.12%)	7.81	8.50	81.76K
2025-04-04	9.47	8.99	↓$0.48 (-5.09%)	8.91	9.70	81.79K
2025-04-03	10.43	10.06	↓$0.37 (-3.55%)	9.95	10.43	39.48K
2025-04-02	10.12	10.59	↑$0.47 (4.64%)	10.12	10.72	21.64K
2025-04-01	10.36	10.28	↓$0.08 (-0.78%)	10.12	10.50	15.26K
2025-03-31	10.09	10.60	↑$0.51 (5.00%)	10.09	10.81	19.94K
2025-03-28	10.76	10.06	↓$0.70 (-6.51%)	10.01	10.77	31.06K
2025-03-27	10.50	10.46	↓$0.04 (-0.38%)	10.22	10.94	71.31K
2025-03-26	10.29	10.39	↑$0.10 (0.97%)	10.12	10.59	33.67K
2025-03-25	10.49	10.08	↓$0.41 (-3.91%)	10.08	10.50	5.53K
2025-03-24	10.49	10.41	↓$0.08 (-0.76%)	10.18	10.49	34.71K
2025-03-21	10.72	10.20	↓$0.52 (-4.85%)	10.05	10.89	17.43K
2025-03-20	10.61	10.57	↓$0.04 (-0.38%)	10.46	10.78	20.41K
2025-03-19	10.50	10.40	↓$0.10 (-0.95%)	10.35	11.41	153.91K
2025-03-18	9.88	10.63	↑$0.75 (7.59%)	9.81	10.63	75.06K
2025-03-17	10.27	9.77	↓$0.50 (-4.87%)	9.30	10.27	162.12K
2025-03-14	10.20	10.35	↑$0.15 (1.47%)	9.85	10.40	65.07K
2025-03-13	9.77	9.85	↑$0.08 (0.82%)	9.30	10.58	186.27K
2025-03-12	9.12	9.02	↓$0.10 (-1.10%)	9.00	9.50	35.19K
2025-03-11	9.20	9.10	↓$0.10 (-1.09%)	8.88	9.59	81.95K
2025-03-10	9.60	9.13	↓$0.47 (-4.90%)	9.02	9.81	86.45K
2025-03-07	9.99	9.60	↓$0.39 (-3.90%)	9.26	10.00	108.97K
2025-03-06	10.62	9.99	↓$0.63 (-5.93%)	9.65	10.99	89.63K