NASDAQ : JG
Aurora Mobile Limited — Price history
Technology · Software - Application · China
Last price 6.54 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 38.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aurora Mobile Limited (JG) closed at 6.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.28 | 6.7 | 6.11 | 6.63 | 10,425 | +1.38% |
| 2026-10-30 | 6.28 | 6.89 | 6.265 | 6.54 | 5,059 | -3.25% |
| 2026-10-29 | 7.87 | 7.87 | 6.305 | 6.76 | 24,162 | -12.21% |
| 2026-10-28 | 7.9 | 8 | 7.26 | 7.7 | 7,030 | +1.32% |
| 2026-10-27 | 7.13 | 7.75 | 7.13 | 7.6 | 2,500 | +0.00% |
| 2026-10-26 | 7.39 | 7.9 | 6.94 | 7.6 | 35,029 | -0.78% |
| 2026-10-23 | 7.56 | 8.04 | 7.28 | 7.66 | 15,272 | +1.46% |
| 2026-10-22 | 7.69 | 8.115 | 7.53 | 7.55 | 28,093 | -7.59% |
| 2026-10-21 | 7.91 | 8.19 | 7.91 | 8.17 | 3,184 | -0.37% |
| 2026-10-20 | 8.24 | 8.6 | 7.9 | 8.2 | 7,704 | -0.24% |
| 2026-10-19 | 8.6 | 9.25 | 7.955 | 8.22 | 17,037 | -6.59% |
| 2026-10-16 | 7.74 | 9.59 | 7.7 | 8.8 | 42,225 | +11.39% |
| 2026-10-15 | 7.61 | 10.37 | 6.85 | 7.9 | 140,741 | -4.93% |
| 2026-10-14 | 7.9 | 8.96 | 7.1 | 8.31 | 37,669 | +5.73% |
| 2026-10-13 | 6.75 | 8.4 | 6.4 | 7.86 | 54,022 | +10.70% |
| 2026-10-12 | 7.1 | 7.1 | 7.07 | 7.1 | 1,229 | +0.00% |
| 2026-10-09 | 7.09 | 7.1 | 7.09 | 7.1 | 2,121 | +0.14% |
| 2026-10-08 | 6.925 | 7.19 | 6.656 | 7.09 | 2,748 | +0.00% |
| 2026-10-07 | 6.703 | 7.09 | 6.703 | 7.09 | 5,583 | +1.29% |
| 2026-10-06 | 6.79 | 7 | 6.725 | 7 | 4,481 | +3.09% |
| 2026-10-05 | 6.57 | 6.79 | 6.57 | 6.79 | 2,466 | +4.78% |
| 2026-10-02 | 6.56 | 6.56 | 6.42 | 6.48 | 3,268 | +0.62% |
| 2026-10-01 | 6.55 | 6.55 | 6.44 | 6.44 | 2,538 | -3.66% |
| 2026-09-30 | 6.39 | 6.685 | 6.39 | 6.685 | 2,184 | +3.80% |
| 2026-09-29 | 6.08 | 6.44 | 6.08 | 6.44 | 7,461 | -5.29% |
| 2026-09-28 | 6.69 | 6.8 | 6.3 | 6.8 | 2,167 | +0.15% |
| 2026-09-25 | 6.99 | 6.99 | 6.685 | 6.79 | 1,742 | -1.31% |
| 2026-09-24 | 6.51 | 6.88 | 6.215 | 6.88 | 12,929 | +8.35% |
| 2026-09-23 | 6.114 | 6.52 | 6.114 | 6.35 | 4,608 | -1.70% |
| 2026-09-22 | 6.45 | 6.46 | 6.45 | 6.46 | 2,752 | +6.25% |
| 2026-09-21 | 6.2 | 6.5 | 6.062 | 6.08 | 3,869 | -4.55% |
| 2026-09-18 | 6.3 | 6.37 | 6.3 | 6.37 | 3,241 | +0.16% |
| 2026-09-17 | 6.45 | 6.45 | 6.36 | 6.36 | 1,945 | +6.00% |
| 2026-09-16 | 6.25 | 6.3 | 6 | 6 | 3,095 | -7.69% |
| 2026-09-15 | 6.47 | 6.5 | 6 | 6.5 | 2,741 | +0.46% |
| 2026-09-14 | 6.16 | 6.47 | 6.15 | 6.47 | 2,373 | -0.46% |
| 2026-09-11 | 6.04 | 6.5 | 6.04 | 6.5 | 3,499 | +0.00% |
| 2026-09-10 | 6.13 | 6.5 | 6.029 | 6.5 | 5,030 | +0.46% |
| 2026-09-09 | 6.09 | 6.57 | 6.09 | 6.47 | 8,594 | +1.25% |
| 2026-09-08 | 6.03 | 6.39 | 6.03 | 6.39 | 3,342 | -1.39% |
| 2026-09-04 | 6.44 | 6.48 | 6.43 | 6.48 | 1,604 | +0.31% |
| 2026-09-03 | 6.1 | 6.48 | 6.06 | 6.46 | 7,159 | +6.95% |
| 2026-09-02 | 6.56 | 6.57 | 6.04 | 6.04 | 2,853 | +0.67% |
| 2026-09-01 | 6.51 | 6.656 | 6 | 6 | 4,795 | -6.01% |
| 2026-08-31 | 6.11 | 6.48 | 6.11 | 6.384 | 6,749 | -1.48% |
| 2026-08-28 | 6.62 | 6.62 | 6 | 6.48 | 5,040 | +8.00% |
| 2026-08-27 | 6.55 | 6.56 | 6 | 6 | 3,054 | -7.69% |
| 2026-08-26 | 6.76 | 6.76 | 6.4 | 6.5 | 3,090 | -4.41% |
| 2026-08-25 | 6.38 | 6.8 | 6.38 | 6.8 | 2,892 | +6.58% |
| 2026-08-24 | 5.91 | 6.38 | 5.91 | 6.38 | 2,344 | +7.95% |
| 2026-08-21 | 5.735 | 5.91 | 5.735 | 5.91 | 1,088 | -2.80% |
| 2026-08-20 | 6.27 | 6.35 | 5.8 | 6.08 | 9,441 | -3.03% |
| 2026-08-19 | 5.466 | 6.3 | 5.41 | 6.27 | 12,879 | +9.42% |
| 2026-08-18 | 5.46 | 5.81 | 5.21 | 5.73 | 16,642 | +3.24% |
| 2026-08-17 | 5.505 | 5.55 | 5.35 | 5.55 | 1,842 | -3.14% |
| 2026-08-14 | 5.25 | 5.9 | 5.25 | 5.73 | 12,949 | +9.14% |
| 2026-08-13 | 5.13 | 5.83 | 5.12 | 5.25 | 16,086 | +2.94% |
| 2026-08-12 | 5.07 | 5.1 | 5.07 | 5.1 | 1,754 | +2.00% |
| 2026-08-11 | 4.77 | 5 | 4.77 | 5 | 1,233 | +1.83% |
| 2026-08-10 | 5.35 | 5.35 | 4.74 | 4.91 | 2,165 | -1.80% |
| 2026-08-07 | 5.15 | 5.7 | 4.11 | 5 | 5,502 | +4.60% |
| 2026-08-06 | 4.64 | 4.8 | 4.3 | 4.78 | 4,427 | -2.65% |
| 2026-08-04 | 5.15 | 5.44 | 4.91 | 4.91 | 4,041 | -4.47% |
| 2026-08-03 | 5.07 | 5.695 | 4.95 | 5.14 | 3,346 | -8.21% |
| 2026-07-31 | 5.6 | 5.62 | 5.45 | 5.6 | 5,860 | +6.06% |
| 2026-07-30 | 5.14 | 5.65 | 5.07 | 5.28 | 9,817 | +2.13% |
| 2026-07-29 | 5.52 | 5.69 | 5.17 | 5.17 | 7,459 | -0.19% |
| 2026-07-28 | 4.83 | 5.7 | 4.83 | 5.18 | 14,275 | +8.14% |
| 2026-07-27 | 5.16 | 5.16 | 4.385 | 4.79 | 15,432 | -0.21% |
| 2026-07-24 | 4.46 | 5.22 | 4.46 | 4.8 | 14,826 | +5.26% |
| 2026-07-23 | 4.49 | 4.69 | 4.39 | 4.56 | 5,925 | +9.88% |
| 2026-07-22 | 3.89 | 4.4 | 3.627 | 4.15 | 11,588 | +6.68% |
| 2026-07-21 | 3.81 | 4.07 | 3.658 | 3.89 | 6,008 | +2.77% |
| 2026-07-20 | 3.785 | 3.785 | 3.785 | 3.785 | 855 | -4.42% |
| 2026-07-17 | 3.81 | 4.05 | 3.8 | 3.96 | 7,464 | +3.39% |
| 2026-07-16 | 3.95 | 3.98 | 3.69 | 3.83 | 13,955 | -3.28% |
| 2026-07-15 | 3.73 | 4 | 3.73 | 3.96 | 8,312 | +3.66% |
| 2026-07-14 | 4.02 | 4.18 | 3.67 | 3.82 | 33,339 | -9.05% |
| 2026-07-13 | 4.3 | 4.46 | 4.19 | 4.2 | 9,257 | -4.76% |
| 2026-07-10 | 4.02 | 4.71 | 4.02 | 4.41 | 33,513 | +3.52% |
| 2026-07-09 | 4.67 | 4.67 | 4.26 | 4.26 | 10,655 | -3.84% |
| 2026-07-08 | 4.39 | 4.51 | 4.3 | 4.43 | 17,576 | -2.21% |
| 2026-07-07 | 4.71 | 4.84 | 4.3 | 4.53 | 68,135 | -2.79% |
| 2026-07-06 | 4.5 | 4.69 | 4.5 | 4.66 | 3,727 | +6.39% |
| 2026-07-02 | 4.6 | 4.76 | 4.37 | 4.38 | 7,706 | -5.60% |
| 2026-07-01 | 4.56 | 4.88 | 4.425 | 4.64 | 10,505 | -1.28% |
| 2026-06-30 | 4.64 | 4.97 | 4.64 | 4.7 | 4,626 | +5.15% |
| 2026-06-29 | 4.05 | 4.5 | 4.05 | 4.47 | 8,874 | +1.52% |
| 2026-06-26 | 4.07 | 4.49 | 3.9 | 4.403 | 5,211 | +14.96% |
| 2026-06-25 | 4.1 | 4.18 | 3.2 | 3.83 | 14,960 | -11.95% |
| 2026-06-24 | 4.18 | 4.41 | 4.135 | 4.35 | 7,048 | -6.05% |
| 2026-06-23 | 4.03 | 4.63 | 4.03 | 4.63 | 5,456 | +12.93% |
| 2026-06-22 | 4.05 | 4.522 | 4.05 | 4.1 | 6,090 | +0.00% |
| 2026-06-18 | 4.36 | 4.9 | 4.1 | 4.1 | 8,156 | -8.32% |
| 2026-06-17 | 4.739 | 4.889 | 4.4 | 4.472 | 18,624 | -7.60% |
| 2026-06-16 | 4.97 | 4.98 | 4.84 | 4.84 | 4,370 | -6.56% |
| 2026-06-15 | 5.2 | 5.245 | 5.09 | 5.18 | 2,453 | +1.37% |
| 2026-06-12 | 5.305 | 5.305 | 5.11 | 5.11 | 2,275 | -1.92% |
| 2026-06-11 | 5.39 | 5.505 | 5.112 | 5.21 | 7,491 | -8.44% |
| 2026-06-10 | 5.33 | 5.74 | 5.33 | 5.69 | 5,202 | +0.71% |
| 2026-06-09 | 5.66 | 5.66 | 5.57 | 5.65 | 1,513 | +1.62% |
| 2026-06-08 | 5.5 | 5.56 | 5.37 | 5.56 | 1,310 | +0.36% |
| 2026-06-05 | 5.595 | 5.595 | 5.215 | 5.54 | 2,027 | +0.00% |
| 2026-06-04 | 5.09 | 5.61 | 5.09 | 5.54 | 1,836 | -2.22% |
| 2026-06-03 | 5.59 | 5.96 | 5.59 | 5.666 | 2,121 | +2.83% |
| 2026-06-02 | 5.51 | 5.7 | 5 | 5.51 | 8,398 | -5.65% |
| 2026-06-01 | 5.91 | 5.92 | 5.51 | 5.84 | 3,187 | -1.85% |
| 2026-05-29 | 6.05 | 6.1 | 5.95 | 5.95 | 6,237 | +1.19% |
| 2026-05-28 | 5.85 | 5.88 | 5.85 | 5.88 | 1,450 | +3.49% |
| 2026-05-27 | 6.3 | 6.3 | 5.682 | 5.682 | 5,614 | -8.95% |
| 2026-05-26 | 6.18 | 6.25 | 5.84 | 6.24 | 13,775 | +6.66% |
| 2026-05-22 | 5.65 | 5.85 | 5.5 | 5.85 | 5,552 | -5.84% |
| 2026-05-21 | 6.176 | 6.213 | 6.176 | 6.213 | 728 | +1.44% |
| 2026-05-20 | 6.125 | 6.125 | 6.125 | 6.125 | 1,336 | +1.07% |
| 2026-05-19 | 6.075 | 6.075 | 6.01 | 6.06 | 670 | +2.54% |
| 2026-05-18 | 5.95 | 6.01 | 5.9 | 5.91 | 2,159 | -4.68% |
| 2026-05-14 | 6.42 | 6.42 | 5.9 | 6.2 | 7,219 | -3.43% |
| 2026-05-13 | 6.51 | 6.57 | 6.42 | 6.42 | 4,533 | -1.98% |
| 2026-05-12 | 6.46 | 6.59 | 6.41 | 6.55 | 1,477 | -0.76% |
| 2026-05-11 | 6.87 | 6.87 | 6.6 | 6.6 | 1,156 | -4.07% |