9.94
price up icon0.45%   0.045
after-market After Hours: 9.94
loading

Aurora Mobile Ltd Adr Stock (JG) Price History

The historical daily chart and data for Aurora Mobile Ltd Adr stock (JG), show that the latest closing stock price as of August 01, 2025, is $9.94.
  • Aurora Mobile Ltd Adr all-time high stock price is $20.94, occurred on January 27, 2025.
  • The lowest Aurora Mobile Ltd Adr stock price recorded was $0.00 on February 14, 2024. Since then, Aurora Mobile Ltd Adr's stock price has risen over to $9.94 now.
  • The 52-week high stock price for JG is $20.94, representing a 110.66% increase from the current share price, occurred on January 27, 2025.
  • The 52-week low stock price for JG is $2.68, indicating a -73.04% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Aurora Mobile Ltd Adr (JG) stock in the beginning of 2024 was $1.06. The stock closed the year at $0.6404, a loss of over -39.58% for the year.
The table below shows more information about JG historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $10.98 $9.50 $1.48 13,190.0 +0.45%
Jul 31, 2025 $11.21 $9.64 $1.57 21,873.0 -2.80%
Jul 30, 2025 $10.38 $10.17 $0.21 7,088.0 -1.99%
Jul 29, 2025 $10.98 $10.12 $0.86 14,872.0 -2.48%
Jul 28, 2025 $10.96 $10.63 $0.33 49,148.0 -3.18%
Jul 25, 2025 $11.36 $11.00 $0.3602 10,742.0 -3.15%
Jul 24, 2025 $11.48 $11.20 $0.276 4,441.0 -2.34%
Jul 23, 2025 $11.65 $11.53 $0.12 998.0 +5.73%
Jul 22, 2025 $11.55 $11.00 $0.5514 19,109.0 -5.42%
Jul 21, 2025 $11.79 $11.51 $0.285 18,833.0 -0.34%
Jul 18, 2025 $12.38 $11.60 $0.78 34,544.0 -2.42%
Jul 17, 2025 $12.38 $11.79 $0.585 16,763.0 -2.29%
Jul 16, 2025 $12.24 $11.27 $0.9666 44,456.0 +3.07%
Jul 15, 2025 $12.20 $11.15 $1.04 28,357.0 +0.30%
Jul 14, 2025 $12.52 $11.30 $1.22 126,550.0 +1.20%
Jul 11, 2025 $12.00 $11.20 $0.80 39,651.0 +5.31%
Jul 10, 2025 $11.30 $10.86 $0.4359 6,196.0 -0.89%
Jul 09, 2025 $11.41 $11.01 $0.3997 9,859.0 +0.09%
Jul 08, 2025 $11.90 $11.07 $0.83 22,354.0 +4.97%
Jul 07, 2025 $11.20 $10.62 $0.58 2,432.0 -5.49%
Jul 03, 2025 $11.75 $10.52 $1.23 23,449.0 +3.20%

Aurora Mobile Ltd Adr Stock (JG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Aurora Mobile Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aurora Mobile Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Aurora Mobile Ltd Adr Stock (JG) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.98 $9.50 $1.48 13,190.0 +0.00%
Jul, 2025 $12.52 $9.50 $3.02 602,378.0 -7.71%
Jun, 2025 $12.80 $9.56 $3.24 326,253.0 -6.43%
May, 2025 $12.01 $8.44 $3.57 369,152.0 +33.22%
Apr, 2025 $10.72 $7.79 $2.93 514,827.0 -18.45%
Mar, 2025 $11.90 $8.88 $3.02 1,404,400.0 -7.22%
Feb, 2025 $17.37 $7.62 $9.75 6,417,395.0 +46.41%
Jan, 2025 $20.94 $5.75 $15.19 42,607,794.0 +10.34%

Aurora Mobile Ltd Adr Stock (JG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.20 $5.74 $2.46 211,704.0 -12.47%
Nov, 2024 $9.23 $4.25 $4.98 555,475.0 +17.27%
Oct, 2024 $9.78 $5.25 $4.53 487,366.0 +0.65%
Sep, 2024 $8.37 $3.97 $4.40 301,828.0 +73.25%
Aug, 2024 $4.30 $2.54 $1.76 114,399.0 +45.45%
Jul, 2024 $2.94 $2.36 $0.582 56,585.0 -4.51%
Jun, 2024 $3.35 $2.55 $0.80 92,167.0 -7.84%
May, 2024 $3.26 $2.80 $0.46 69,126.0 +5.93%
Apr, 2024 $3.47 $2.80 $0.669 72,499.0 -15.71%
Mar, 2024 $3.88 $2.70 $1.18 512,946.0 +16.28%
Feb, 2024 $4.12 $2.32 $1.81 118,582.0 -23.02%
Jan, 2024 $4.69 $2.85 $1.84 718,894.0 +37.10%

Aurora Mobile Ltd Adr Stock (JG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.90 $0.1001 $2.80 2,765,584.0 +2,483%
Nov, 2023 $0.127 $0.1001 $0.0269 5,233,787.0 -4.83%
Oct, 2023 $0.2148 $0.102 $0.1128 60,912,681.0 -16.06%
Sep, 2023 $0.1942 $0.13 $0.0642 14,471,972.0 -23.18%
Aug, 2023 $0.2601 $0.1759 $0.0842 3,235,389.0 -27.92%
Jul, 2023 $0.3099 $0.238 $0.0719 2,220,244.0 -9.43%
Jun, 2023 $0.325 $0.21 $0.115 6,008,219.0 -11.10%
May, 2023 $0.4098 $0.27 $0.1398 4,562,585.0 -21.91%
Apr, 2023 $0.5993 $0.3756 $0.2237 1,553,936.0 -32.14%
Mar, 2023 $0.7174 $0.5212 $0.1962 1,435,334.0 -9.30%
Feb, 2023 $0.98 $0.6321 $0.3479 13,018,857.0 -12.85%
Jan, 2023 $0.815 $0.6254 $0.1896 1,035,501.0 +15.57%
$104.14
price down icon 8.75%
software_infrastructure XYZ
$74.03
price down icon 4.18%
software_infrastructure ZS
$280.27
price down icon 1.85%
software_infrastructure NET
$200.11
price down icon 3.65%
$97.36
price down icon 2.54%
$618.65
price down icon 2.34%
Cap:     |  Volume (24h):