Aurora Mobile Limited JG
5.27 USD -0.53 (-9.14%)
Regular-session close
6.30 +1.03 +19.54%
After hours · Nov 13, 4:00 PM ET
4.81 Day range 5.90
3.79 52-week range 8.80
- YTD
- -15.68%
- 1 year
- -19.05%
JG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.90 | 5.95 | 4.81 | 5.27 | -0.75 | -12.46% | 12,619 |
| Nov 12, 2026 | 6.10 | 6.49 | 5.79 | 6.02 | +0.14 | +2.38% | 12,800 |
| Nov 11, 2026 | 5.80 | 5.88 | 5.26 | 5.88 | +0.12 | +2.08% | 5,900 |
| Nov 10, 2026 | 5.50 | 5.76 | 5.44 | 5.76 | +0.45 | +8.47% | 3,300 |
| Nov 9, 2026 | 5.57 | 5.78 | 5.12 | 5.31 | -0.01 | -0.19% | 8,300 |
| Nov 6, 2026 | 5.40 | 5.40 | 4.93 | 5.32 | +0.43 | +8.79% | 3,400 |
| Nov 5, 2026 | 5.63 | 5.80 | 4.88 | 4.89 | -0.68 | -12.21% | 19,800 |
| Nov 4, 2026 | 5.69 | 6.36 | 5.22 | 5.57 | -0.51 | -8.39% | 19,800 |
| Nov 3, 2026 | 6.14 | 6.37 | 5.03 | 6.08 | -0.55 | -8.30% | 39,900 |
| Nov 2, 2026 | 6.28 | 6.70 | 6.11 | 6.63 | +0.09 | +1.38% | 10,500 |
| Oct 30, 2026 | 6.28 | 6.89 | 6.26 | 6.54 | -0.22 | -3.25% | 5,100 |
| Oct 29, 2026 | 7.87 | 7.87 | 6.31 | 6.76 | -0.94 | -12.21% | 24,200 |
| Oct 28, 2026 | 7.90 | 8.00 | 7.26 | 7.70 | +0.10 | +1.32% | 7,000 |
| Oct 27, 2026 | 7.13 | 7.75 | 7.13 | 7.60 | 0.00 | 0.00% | 2,500 |
| Oct 26, 2026 | 7.39 | 7.90 | 6.94 | 7.60 | -0.06 | -0.78% | 35,000 |
| Oct 23, 2026 | 7.56 | 8.04 | 7.28 | 7.66 | +0.11 | +1.46% | 15,300 |
| Oct 22, 2026 | 7.69 | 8.12 | 7.53 | 7.55 | -0.62 | -7.59% | 28,100 |
| Oct 21, 2026 | 7.91 | 8.19 | 7.91 | 8.17 | -0.03 | -0.37% | 3,200 |
| Oct 20, 2026 | 8.24 | 8.60 | 7.90 | 8.20 | -0.02 | -0.24% | 7,700 |
| Oct 19, 2026 | 8.60 | 9.25 | 7.96 | 8.22 | -0.58 | -6.59% | 17,000 |
| Oct 16, 2026 | 7.74 | 9.59 | 7.70 | 8.80 | +0.90 | +11.39% | 42,200 |
| Oct 15, 2026 | 7.61 | 10.37 | 6.85 | 7.90 | -0.41 | -4.93% | 140,700 |
| Oct 14, 2026 | 7.90 | 8.96 | 7.10 | 8.31 | +0.45 | +5.73% | 37,800 |
| Oct 13, 2026 | 6.75 | 8.40 | 6.40 | 7.86 | +0.76 | +10.70% | 54,000 |
| Oct 12, 2026 | 7.10 | 7.10 | 7.07 | 7.10 | 0.00 | 0.00% | 1,200 |
| Oct 9, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | +0.01 | +0.14% | 2,100 |
| Oct 8, 2026 | 6.93 | 7.19 | 6.66 | 7.09 | 0.00 | 0.00% | 2,700 |
| Oct 7, 2026 | 6.70 | 7.09 | 6.70 | 7.09 | +0.09 | +1.29% | 5,600 |
| Oct 6, 2026 | 6.79 | 7.00 | 6.73 | 7.00 | +0.21 | +3.09% | 4,500 |
| Oct 5, 2026 | 6.57 | 6.79 | 6.57 | 6.79 | +0.31 | +4.78% | 2,500 |
| Oct 2, 2026 | 6.56 | 6.56 | 6.42 | 6.48 | +0.04 | +0.62% | 3,300 |
| Oct 1, 2026 | 6.55 | 6.55 | 6.44 | 6.44 | -0.25 | -3.74% | 2,500 |
| Sep 30, 2026 | 6.39 | 6.69 | 6.39 | 6.69 | +0.25 | +3.88% | 1,800 |
| Sep 29, 2026 | 6.08 | 6.44 | 6.08 | 6.44 | -0.36 | -5.29% | 7,500 |
| Sep 28, 2026 | 6.69 | 6.80 | 6.30 | 6.80 | +0.01 | +0.15% | 2,200 |
| Sep 25, 2026 | 6.99 | 6.99 | 6.69 | 6.79 | -0.09 | -1.31% | 1,700 |
| Sep 24, 2026 | 6.51 | 6.88 | 6.22 | 6.88 | +0.53 | +8.35% | 12,900 |
| Sep 23, 2026 | 6.11 | 6.52 | 6.11 | 6.35 | -0.11 | -1.70% | 4,600 |
| Sep 22, 2026 | 6.45 | 6.46 | 6.45 | 6.46 | +0.38 | +6.25% | 2,800 |
| Sep 21, 2026 | 6.20 | 6.50 | 6.06 | 6.08 | -0.29 | -4.55% | 3,900 |
| Sep 18, 2026 | 6.30 | 6.37 | 6.30 | 6.37 | +0.01 | +0.16% | 3,200 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.36 | 6.36 | +0.36 | +6.00% | 1,900 |
| Sep 16, 2026 | 6.25 | 6.30 | 6.00 | 6.00 | -0.50 | -7.69% | 3,100 |
| Sep 15, 2026 | 6.47 | 6.50 | 6.00 | 6.50 | +0.03 | +0.46% | 2,700 |
| Sep 14, 2026 | 6.16 | 6.47 | 6.15 | 6.47 | -0.03 | -0.46% | 2,400 |
| Sep 11, 2026 | 6.04 | 6.50 | 6.04 | 6.50 | 0.00 | 0.00% | 3,500 |
| Sep 10, 2026 | 6.13 | 6.50 | 6.03 | 6.50 | +0.03 | +0.46% | 5,000 |
| Sep 9, 2026 | 6.09 | 6.57 | 6.09 | 6.47 | +0.08 | +1.25% | 8,600 |
| Sep 8, 2026 | 6.03 | 6.39 | 6.03 | 6.39 | -0.09 | -1.39% | 3,300 |
| Sep 4, 2026 | 6.44 | 6.48 | 6.43 | 6.48 | +0.02 | +0.31% | 1,600 |
| Sep 3, 2026 | 6.10 | 6.48 | 6.06 | 6.46 | +0.42 | +6.95% | 7,200 |
| Sep 2, 2026 | 6.56 | 6.57 | 6.04 | 6.04 | +0.04 | +0.67% | 2,900 |
| Sep 1, 2026 | 6.51 | 6.66 | 6.00 | 6.00 | -0.38 | -5.96% | 4,800 |
| Aug 31, 2026 | 6.11 | 6.48 | 6.11 | 6.38 | -0.10 | -1.54% | 6,700 |
| Aug 28, 2026 | 6.62 | 6.62 | 6.00 | 6.48 | +0.48 | +8.00% | 5,000 |
| Aug 27, 2026 | 6.55 | 6.56 | 6.00 | 6.00 | -0.50 | -7.69% | 3,100 |
| Aug 26, 2026 | 6.76 | 6.76 | 6.40 | 6.50 | -0.30 | -4.41% | 3,100 |
| Aug 25, 2026 | 6.38 | 6.80 | 6.38 | 6.80 | +0.42 | +6.58% | 2,900 |
| Aug 24, 2026 | 5.91 | 6.38 | 5.91 | 6.38 | +0.47 | +7.95% | 2,300 |
| Aug 21, 2026 | 5.74 | 5.91 | 5.74 | 5.91 | -0.17 | -2.80% | 1,100 |
| Aug 20, 2026 | 6.27 | 6.35 | 5.80 | 6.08 | -0.19 | -3.03% | 9,400 |
| Aug 19, 2026 | 5.47 | 6.30 | 5.41 | 6.27 | +0.54 | +9.42% | 12,600 |
| Aug 18, 2026 | 5.46 | 5.81 | 5.21 | 5.73 | +0.18 | +3.24% | 16,400 |
| Aug 17, 2026 | 5.51 | 5.55 | 5.35 | 5.55 | -0.18 | -3.14% | 1,800 |
| Aug 14, 2026 | 5.25 | 5.90 | 5.25 | 5.73 | +0.48 | +9.14% | 12,900 |
65 days, newest first. Daily bars as drawn on the JG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.