Want to see JG full AI Analyst Report?
Aurora Mobile (JG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.28 | 6.89 | 6.26 | 6.54 | 6.54 | -3.25% | 5,059 | 0.50 |
| Oct 29, 2026 | 7.87 | 7.87 | 6.31 | 6.76 | 6.76 | -12.21% | 24,158 | 2.46 |
| Oct 28, 2026 | 7.90 | 8.00 | 7.26 | 7.70 | 7.70 | +1.32% | 7,029 | 0.72 |
| Oct 27, 2026 | 7.13 | 7.75 | 7.13 | 7.60 | 7.60 | +0.00% | 2,499 | 0.25 |
| Oct 26, 2026 | 7.39 | 7.90 | 6.94 | 7.60 | 7.60 | -0.78% | 35,027 | 3.69 |
| Oct 23, 2026 | 7.56 | 8.04 | 7.28 | 7.66 | 7.66 | +1.46% | 15,272 | 1.61 |
| Oct 22, 2026 | 7.69 | 8.12 | 7.53 | 7.55 | 7.55 | -7.59% | 28,092 | 3.03 |
| Oct 21, 2026 | 7.91 | 8.19 | 7.91 | 8.17 | 8.17 | -0.37% | 3,184 | 0.34 |
| Oct 20, 2026 | 8.24 | 8.60 | 7.90 | 8.20 | 8.20 | -0.24% | 7,704 | 0.82 |
| Oct 19, 2026 | 8.60 | 9.25 | 7.96 | 8.22 | 8.22 | -6.59% | 17,036 | 1.82 |
| Oct 16, 2026 | 7.74 | 9.59 | 7.70 | 8.80 | 8.80 | +11.39% | 42,240 | 4.82 |
| Oct 15, 2026 | 7.61 | 10.37 | 6.85 | 7.90 | 7.90 | -4.93% | 140,797 | 21.50 |
| Oct 14, 2026 | 7.90 | 8.96 | 7.10 | 8.31 | 8.31 | +5.73% | 37,841 | 6.24 |
| Oct 13, 2026 | 6.75 | 8.40 | 6.40 | 7.86 | 7.86 | +10.70% | 54,024 | 9.95 |
| Oct 12, 2026 | 7.10 | 7.10 | 7.07 | 7.10 | 7.10 | +0.00% | 1,230 | 0.22 |
| Oct 09, 2026 | 7.09 | 7.10 | 7.09 | 7.10 | 7.10 | +0.14% | 2,122 | 0.35 |
| Oct 08, 2026 | 6.93 | 7.19 | 6.66 | 7.09 | 7.09 | +0.00% | 2,749 | 0.45 |
| Oct 07, 2026 | 6.70 | 7.09 | 6.70 | 7.09 | 7.09 | +1.29% | 5,584 | 0.85 |
| Oct 06, 2026 | 6.79 | 7.00 | 6.73 | 7.00 | 7.00 | +3.09% | 4,482 | 0.67 |
| Oct 05, 2026 | 6.57 | 6.79 | 6.57 | 6.79 | 6.79 | +4.78% | 2,466 | 0.36 |
| Oct 02, 2026 | 6.56 | 6.56 | 6.42 | 6.48 | 6.48 | +0.62% | 3,269 | 0.41 |
| Oct 01, 2026 | 6.55 | 6.55 | 6.44 | 6.44 | 6.44 | -3.66% | 2,538 | 0.32 |
| Sep 30, 2026 | 6.39 | 6.69 | 6.39 | 6.69 | 6.69 | +3.80% | 2,184 | 0.28 |
| Sep 29, 2026 | 6.08 | 6.44 | 6.08 | 6.44 | 6.44 | -5.29% | 7,461 | 0.94 |
| Sep 28, 2026 | 6.69 | 6.80 | 6.30 | 6.80 | 6.80 | +0.15% | 2,167 | 0.27 |
| Sep 25, 2026 | 6.99 | 6.99 | 6.69 | 6.79 | 6.79 | -1.31% | 1,742 | 0.21 |
| Sep 24, 2026 | 6.51 | 6.88 | 6.22 | 6.88 | 6.88 | +8.35% | 12,929 | 1.61 |
| Sep 23, 2026 | 6.11 | 6.52 | 6.11 | 6.35 | 6.35 | -1.70% | 4,608 | 0.57 |
| Sep 22, 2026 | 6.45 | 6.46 | 6.45 | 6.46 | 6.46 | +6.25% | 2,752 | 0.33 |
| Sep 21, 2026 | 6.20 | 6.50 | 6.06 | 6.08 | 6.08 | -4.55% | 3,869 | 0.47 |
| Sep 18, 2026 | 6.30 | 6.37 | 6.30 | 6.37 | 6.37 | +0.16% | 3,241 | 0.39 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | +6.00% | 1,945 | 0.23 |
| Sep 16, 2026 | 6.25 | 6.30 | 6.00 | 6.00 | 6.00 | -7.69% | 3,095 | 0.36 |
| Sep 15, 2026 | 6.47 | 6.50 | 6.00 | 6.50 | 6.50 | +0.46% | 2,741 | 0.31 |
| Sep 14, 2026 | 6.16 | 6.47 | 6.15 | 6.47 | 6.47 | -0.46% | 2,373 | 0.27 |
| Sep 11, 2026 | 6.04 | 6.50 | 6.04 | 6.50 | 6.50 | +0.00% | 3,499 | 0.40 |
| Sep 10, 2026 | 6.13 | 6.50 | 6.03 | 6.50 | 6.50 | +0.46% | 5,030 | 0.58 |
| Sep 09, 2026 | 6.09 | 6.57 | 6.09 | 6.47 | 6.47 | +1.25% | 8,594 | 0.99 |
| Sep 08, 2026 | 6.03 | 6.39 | 6.03 | 6.39 | 6.39 | -1.39% | 3,342 | 0.38 |
| Sep 07, 2026 | 6.44 | 6.48 | 6.43 | 6.48 | 6.48 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.44 | 6.48 | 6.43 | 6.48 | 6.48 | +0.31% | 1,604 | 0.18 |
| Sep 03, 2026 | 6.10 | 6.48 | 6.06 | 6.46 | 6.46 | +6.95% | 7,158 | 0.83 |
| Sep 02, 2026 | 6.56 | 6.57 | 6.04 | 6.04 | 6.04 | +0.67% | 2,853 | 0.33 |
| Sep 01, 2026 | 6.51 | 6.66 | 6.00 | 6.00 | 6.00 | -6.00% | 4,795 | 0.56 |
| Aug 31, 2026 | 6.11 | 6.48 | 6.11 | 6.38 | 6.38 | -1.50% | 6,749 | 0.78 |
| Aug 28, 2026 | 6.62 | 6.62 | 6.00 | 6.48 | 6.48 | +8.00% | 5,022 | 0.58 |
| Aug 27, 2026 | 6.55 | 6.56 | 6.00 | 6.00 | 6.00 | -7.69% | 3,054 | 0.35 |
| Aug 26, 2026 | 6.76 | 6.76 | 6.40 | 6.50 | 6.50 | -4.41% | 3,090 | 0.36 |
| Aug 25, 2026 | 6.38 | 6.80 | 6.38 | 6.80 | 6.80 | +6.58% | 2,881 | 0.33 |
| Aug 24, 2026 | 5.91 | 6.38 | 5.91 | 6.38 | 6.38 | +7.95% | 2,344 | 0.26 |