Aurora Mobile Limited (JG)
6.52
0.36 (5.84%)
At close: Jan 14, 2025, 9:00 PM
JG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.50 | 6.59 | 6.27 | 6.52 | 0.36 | 5.84% | 7,935 |
| Jan 13, 2025 | 6.11 | 6.16 | 6.11 | 6.16 | 0.05 | 0.82% | 1,200 |
| Jan 10, 2025 | 6.00 | 6.11 | 5.88 | 6.11 | -0.09 | -1.45% | 2,713 |
| Jan 8, 2025 | 6.03 | 6.20 | 5.89 | 6.20 | 0.14 | 2.31% | 2,200 |
| Jan 7, 2025 | 6.50 | 6.50 | 6.06 | 6.06 | -0.42 | -6.48% | 5,400 |
| Jan 6, 2025 | 6.95 | 6.95 | 6.48 | 6.48 | 0.00 | 0.00% | 5,100 |
| Jan 3, 2025 | 6.38 | 6.48 | 6.28 | 6.48 | -0.37 | -5.40% | 5,200 |
| Jan 2, 2025 | 7.16 | 7.16 | 6.47 | 6.85 | -0.22 | -3.11% | 3,739 |
| Dec 31, 2024 | 7.00 | 7.50 | 7.00 | 7.07 | -0.09 | -1.26% | 11,528 |
| Dec 30, 2024 | 7.00 | 7.50 | 7.00 | 7.16 | 0.48 | 7.19% | 20,958 |
| Dec 27, 2024 | 6.14 | 6.68 | 6.12 | 6.68 | 0.38 | 6.03% | 7,800 |
| Dec 26, 2024 | 6.03 | 6.30 | 6.03 | 6.30 | 0.30 | 5.00% | 8,700 |
| Dec 24, 2024 | 5.74 | 6.06 | 5.74 | 6.00 | -0.16 | -2.60% | 2,800 |
| Dec 23, 2024 | 5.77 | 6.16 | 5.77 | 6.16 | 0.28 | 4.76% | 3,200 |
| Dec 20, 2024 | 6.20 | 6.20 | 5.81 | 5.88 | -0.17 | -2.81% | 3,900 |
| Dec 19, 2024 | 6.10 | 6.60 | 5.75 | 6.05 | -0.36 | -5.62% | 10,062 |
| Dec 18, 2024 | 6.78 | 7.06 | 6.40 | 6.41 | -0.48 | -6.97% | 13,049 |
| Dec 17, 2024 | 7.00 | 7.00 | 6.81 | 6.89 | -0.24 | -3.37% | 6,900 |
| Dec 16, 2024 | 7.40 | 7.52 | 6.74 | 7.13 | -0.66 | -8.47% | 16,585 |
| Dec 13, 2024 | 7.59 | 7.89 | 7.40 | 7.79 | 0.14 | 1.83% | 10,301 |
| Dec 12, 2024 | 7.80 | 7.80 | 7.53 | 7.65 | -0.04 | -0.52% | 6,900 |
| Dec 11, 2024 | 7.40 | 7.69 | 7.40 | 7.69 | 0.31 | 4.20% | 4,938 |
| Dec 10, 2024 | 7.38 | 7.50 | 6.89 | 7.38 | -0.20 | -2.64% | 9,000 |
| Dec 9, 2024 | 7.86 | 7.86 | 7.37 | 7.58 | -0.19 | -2.45% | 9,900 |
| Dec 6, 2024 | 6.98 | 7.83 | 6.98 | 7.77 | 0.64 | 8.98% | 18,700 |
| Dec 5, 2024 | 7.15 | 7.85 | 6.91 | 7.13 | -0.37 | -4.93% | 14,014 |
| Dec 4, 2024 | 7.50 | 7.75 | 7.43 | 7.50 | 0.29 | 4.02% | 7,902 |
| Dec 3, 2024 | 6.91 | 7.33 | 6.79 | 7.21 | 0.23 | 3.30% | 13,200 |
| Dec 2, 2024 | 8.20 | 8.20 | 6.45 | 6.98 | -1.20 | -14.67% | 25,307 |
| Nov 29, 2024 | 8.01 | 8.18 | 8.00 | 8.18 | -0.01 | -0.12% | 4,827 |
| Nov 27, 2024 | 7.50 | 8.30 | 7.04 | 8.19 | 0.90 | 12.35% | 10,091 |
| Nov 26, 2024 | 7.02 | 7.53 | 6.95 | 7.29 | -0.02 | -0.27% | 21,600 |
| Nov 25, 2024 | 7.28 | 8.01 | 7.00 | 7.31 | 0.30 | 4.28% | 10,200 |
| Nov 22, 2024 | 8.19 | 8.20 | 5.92 | 7.01 | -1.21 | -14.72% | 53,700 |
| Nov 21, 2024 | 8.91 | 9.23 | 8.10 | 8.22 | 0.82 | 11.08% | 146,300 |
| Nov 20, 2024 | 5.05 | 7.78 | 4.51 | 7.40 | 2.33 | 45.96% | 75,100 |
| Nov 19, 2024 | 4.30 | 5.50 | 4.30 | 5.07 | 0.79 | 18.46% | 43,300 |
| Nov 18, 2024 | 5.27 | 5.27 | 4.25 | 4.28 | -0.99 | -18.79% | 20,200 |
| Nov 15, 2024 | 5.32 | 5.56 | 5.27 | 5.27 | -0.43 | -7.54% | 3,200 |
| Nov 14, 2024 | 5.99 | 5.99 | 5.62 | 5.70 | -0.02 | -0.35% | 10,631 |
| Nov 13, 2024 | 4.96 | 5.82 | 4.96 | 5.72 | 0.71 | 14.17% | 15,030 |
| Nov 12, 2024 | 5.35 | 5.58 | 5.00 | 5.01 | -0.35 | -6.53% | 11,736 |
| Nov 11, 2024 | 5.71 | 6.83 | 5.35 | 5.36 | -0.46 | -7.90% | 61,500 |
| Nov 8, 2024 | 5.73 | 5.82 | 5.73 | 5.82 | 0.09 | 1.57% | 1,904 |
| Nov 7, 2024 | 5.88 | 5.90 | 5.66 | 5.73 | 0.07 | 1.24% | 7,100 |
| Nov 6, 2024 | 6.09 | 6.09 | 5.66 | 5.66 | -0.16 | -2.75% | 11,490 |
| Nov 5, 2024 | 5.80 | 6.32 | 5.80 | 5.82 | 0.08 | 1.39% | 17,000 |
| Nov 4, 2024 | 5.89 | 6.08 | 5.74 | 5.74 | 0.04 | 0.70% | 22,605 |
| Nov 1, 2024 | 6.56 | 6.57 | 5.70 | 5.70 | -1.28 | -18.34% | 10,539 |
| Oct 31, 2024 | 7.24 | 7.27 | 6.60 | 6.98 | 0.03 | 0.43% | 5,400 |