Aurora Mobile Stock Price History
NASDAQ: JGTechnologyComputer Software: Programming Data ProcessingUSD
7.10+0.01 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JG price history at a glance
The price history for Aurora Mobile (JG) on this page begins on July 23, 2018, when the stock closed at $170.00; it most recently closed at $7.10 on October 5, 2026. The highest price in this record is $234.40, reached on August 27, 2018; the latest close is 97.0% below that peak. Across the 7 complete calendar years in the table, JG finished higher in 2 and lower in 5. Its best year was 2024 (+127.4%) and its worst was 2023 (-77.7%).
Over roughly 8 years the share price changed -95.8%, a -32.1% compound annual price return (excluding dividends). In the last 12 months alone, JG has lost 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $234.40
- Date of high
- Aug 27, 2018
- Low since 2018
- $1.85
- Date of low
- Dec 11, 2023
- 52-week high
- $8.58
- 52-week low
- $3.20
- IPO year
- 2018
- Last close
- $7.10
JG returns
1 week
+9.57%
1 month
+9.74%
3 months
+61.00%
6 months
+8.40%
Year to date
+13.60%
1 year
-18.20%
3 years
+195.42%
5 years
-76.68%
JG price return, excluding dividends.
JG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.10 | +13.60% |
| 2025 | 6.25 | -3.55% |
| 2024 | 6.48 | +127.37% |
| 2023 | 2.85 | -77.73% |
| 2022 | 12.80 | -38.46% |
| 2021 | 20.80 | -70.79% |
| 2020 | 71.20 | +38.52% |
| 2019 | 51.40 | -62.21% |
| 2018* | 136.00 | -20.00% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
JG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.09 | 7.10 | 7.09 | 7.10 | +0.14% | |
| 6.93 | 7.19 | 6.66 | 7.09 | 0.00% | |
| 6.70 | 7.09 | 6.70 | 7.09 | +1.29% | |
| 6.79 | 7.00 | 6.73 | 7.00 | +3.09% | |
| 6.57 | 6.79 | 6.57 | 6.79 | +4.78% | |
| 6.56 | 6.56 | 6.42 | 6.48 | +0.62% | |
| 6.55 | 6.55 | 6.44 | 6.44 | -3.74% | |
| 6.39 | 6.69 | 6.39 | 6.69 | +3.88% | |
| 6.08 | 6.44 | 6.08 | 6.44 | -5.29% | |
| 6.69 | 6.80 | 6.30 | 6.80 | +0.15% | |
| 6.99 | 6.99 | 6.69 | 6.79 | -1.31% | |
| 6.51 | 6.88 | 6.22 | 6.88 | +8.35% | |
| 6.11 | 6.52 | 6.11 | 6.35 | -1.70% | |
| 6.45 | 6.46 | 6.45 | 6.46 | +6.25% | |
| 6.20 | 6.50 | 6.06 | 6.08 | -4.55% | |
| 6.30 | 6.37 | 6.30 | 6.37 | +0.16% | |
| 6.45 | 6.45 | 6.36 | 6.36 | +6.00% | |
| 6.25 | 6.30 | 6.00 | 6.00 | -7.69% | |
| 6.47 | 6.50 | 6.00 | 6.50 | +0.46% | |
| 6.16 | 6.47 | 6.15 | 6.47 | -0.46% | |
| 6.04 | 6.50 | 6.04 | 6.50 | 0.00% | |
| 6.13 | 6.50 | 6.03 | 6.50 | +0.46% | |
| 6.09 | 6.57 | 6.09 | 6.47 | +1.25% | |
| 6.03 | 6.39 | 6.03 | 6.39 | -1.39% | |
| 6.44 | 6.48 | 6.43 | 6.48 | +0.31% | |
| 6.10 | 6.48 | 6.06 | 6.46 | +6.95% | |
| 6.56 | 6.57 | 6.04 | 6.04 | +0.67% | |
| 6.51 | 6.66 | 6.00 | 6.00 | -5.96% | |
| 6.11 | 6.48 | 6.11 | 6.38 | -1.54% | |
| 6.62 | 6.62 | 6.00 | 6.48 | +8.00% | |
| 6.55 | 6.56 | 6.00 | 6.00 | -7.69% | |
| 6.76 | 6.76 | 6.40 | 6.50 | -4.41% | |
| 6.38 | 6.80 | 6.38 | 6.80 | +6.58% | |
| 5.91 | 6.38 | 5.91 | 6.38 | +7.95% | |
| 5.74 | 5.91 | 5.74 | 5.91 | -2.80% | |
| 6.27 | 6.35 | 5.80 | 6.08 | -3.03% | |
| 5.47 | 6.30 | 5.41 | 6.27 | +9.42% | |
| 5.46 | 5.81 | 5.21 | 5.73 | +3.24% | |
| 5.51 | 5.55 | 5.35 | 5.55 | -3.14% | |
| 5.25 | 5.90 | 5.25 | 5.73 | +9.14% | |
| 5.13 | 5.83 | 5.12 | 5.25 | +2.94% | |
| 5.07 | 5.10 | 5.07 | 5.10 | +2.00% | |
| 4.77 | 5.00 | 4.77 | 5.00 | +1.83% | |
| 5.35 | 5.35 | 4.74 | 4.91 | -1.80% | |
| 5.15 | 5.70 | 4.11 | 5.00 | +4.60% | |
| 4.64 | 4.80 | 4.30 | 4.78 | -2.65% | |
| 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | |
| 5.15 | 5.44 | 4.91 | 4.91 | -4.47% | |
| 5.07 | 5.70 | 4.95 | 5.14 | -8.21% | |
| 5.60 | 5.62 | 5.45 | 5.60 | +6.06% | |
| 5.14 | 5.65 | 5.07 | 5.28 | +2.13% | |
| 5.52 | 5.69 | 5.17 | 5.17 | -0.19% | |
| 4.83 | 5.70 | 4.83 | 5.18 | +8.14% | |
| 5.16 | 5.16 | 4.39 | 4.79 | -0.21% | |
| 4.46 | 5.22 | 4.46 | 4.80 | +5.26% | |
| 4.49 | 4.69 | 4.39 | 4.56 | +9.88% | |
| 3.89 | 4.40 | 3.63 | 4.15 | +6.68% | |
| 3.81 | 4.07 | 3.66 | 3.89 | +2.64% | |
| 3.79 | 3.79 | 3.79 | 3.79 | -4.29% | |
| 3.81 | 4.05 | 3.80 | 3.96 | +3.39% | |
| 3.95 | 3.98 | 3.69 | 3.83 | -3.28% | |
| 3.73 | 4.00 | 3.73 | 3.96 | +3.66% | |
| 4.02 | 4.18 | 3.67 | 3.82 | -9.05% | |
| 4.30 | 4.46 | 4.19 | 4.20 | -4.76% | |
| 4.02 | 4.71 | 4.02 | 4.41 | +3.52% | |
| 4.67 | 4.67 | 4.26 | 4.26 | -3.84% | |
| 4.39 | 4.51 | 4.30 | 4.43 | -2.21% | |
| 4.71 | 4.84 | 4.30 | 4.53 | -2.79% | |
| 4.50 | 4.69 | 4.50 | 4.66 | +6.39% | |
| 4.60 | 4.76 | 4.37 | 4.38 | -5.60% | |
| 4.56 | 4.88 | 4.43 | 4.64 | -1.28% | |
| 4.64 | 4.97 | 4.64 | 4.70 | +5.15% | |
| 4.05 | 4.50 | 4.05 | 4.47 | +1.59% | |
| 4.07 | 4.49 | 3.90 | 4.40 | +14.88% | |
| 4.10 | 4.18 | 3.20 | 3.83 | -11.95% | |
| 4.18 | 4.41 | 4.14 | 4.35 | -6.05% | |
| 4.03 | 4.63 | 4.03 | 4.63 | +12.93% | |
| 4.05 | 4.52 | 4.05 | 4.10 | 0.00% | |
| 4.36 | 4.90 | 4.10 | 4.10 | -8.28% | |
| 4.74 | 4.89 | 4.40 | 4.47 | -7.64% | |
| 4.97 | 4.98 | 4.84 | 4.84 | -6.56% | |
| 5.20 | 5.25 | 5.09 | 5.18 | +1.37% | |
| 5.31 | 5.31 | 5.11 | 5.11 | -1.92% | |
| 5.39 | 5.51 | 5.11 | 5.21 | -8.44% | |
| 5.33 | 5.74 | 5.33 | 5.69 | +0.71% | |
| 5.66 | 5.66 | 5.57 | 5.65 | +1.62% | |
| 5.50 | 5.56 | 5.37 | 5.56 | +0.36% | |
| 5.60 | 5.60 | 5.22 | 5.54 | 0.00% | |
| 5.09 | 5.61 | 5.09 | 5.54 | -2.29% | |
| 5.59 | 5.96 | 5.59 | 5.67 | +2.90% | |
| 5.51 | 5.70 | 5.00 | 5.51 | -5.65% | |
| 5.91 | 5.92 | 5.51 | 5.84 | -1.85% | |
| 6.05 | 6.10 | 5.95 | 5.95 | +1.19% | |
| 5.85 | 5.88 | 5.85 | 5.88 | +3.52% | |
| 6.30 | 6.30 | 5.68 | 5.68 | -8.97% | |
| 6.18 | 6.25 | 5.84 | 6.24 | +6.67% | |
| 5.65 | 5.85 | 5.50 | 5.85 | -5.80% | |
| 6.18 | 6.21 | 6.18 | 6.21 | +1.31% | |
| 6.13 | 6.13 | 6.13 | 6.13 | +1.16% | |
| 6.08 | 6.08 | 6.01 | 6.06 | +2.54% | |
| 5.95 | 6.01 | 5.90 | 5.91 | -4.68% | |
| 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | |
| 6.42 | 6.42 | 5.90 | 6.20 | -3.43% | |
| 6.51 | 6.57 | 6.42 | 6.42 | -1.98% | |
| 6.46 | 6.59 | 6.41 | 6.55 | -0.76% | |
| 6.87 | 6.87 | 6.60 | 6.60 | -4.07% | |
| 6.88 | 6.88 | 6.88 | 6.88 | +3.30% | |
| 6.76 | 6.76 | 6.66 | 6.66 | -1.48% | |
| 6.77 | 6.92 | 6.54 | 6.76 | -2.03% | |
| 6.89 | 6.90 | 6.60 | 6.90 | -0.86% | |
| 6.89 | 7.18 | 6.89 | 6.96 | +0.87% | |
| 7.28 | 7.28 | 6.89 | 6.90 | -3.36% | |
| 7.14 | 7.14 | 7.14 | 7.14 | +0.99% | |
| 6.89 | 7.08 | 6.89 | 7.07 | +2.61% | |
| 6.91 | 7.13 | 6.89 | 6.89 | -2.68% | |
| 6.81 | 7.30 | 6.75 | 7.08 | -0.70% | |
| 7.03 | 7.50 | 7.03 | 7.13 | +1.86% | |
| 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | |
| 6.71 | 7.14 | 6.70 | 7.14 | +7.37% | |
| 7.09 | 7.09 | 6.65 | 6.65 | +0.15% | |
| 6.60 | 6.64 | 6.41 | 6.64 | -7.39% | |
| 7.17 | 7.17 | 7.17 | 7.17 | 0.00% | |
| 6.69 | 7.27 | 6.69 | 7.17 | +7.82% | |
| 6.65 | 6.65 | 6.65 | 6.65 | +0.76% | |
| 6.70 | 7.10 | 6.60 | 6.60 | +2.01% | |
| 7.00 | 7.00 | 6.47 | 6.47 | -1.22% | |
| 6.55 | 6.55 | 6.55 | 6.55 | 0.00% | |
| 6.55 | 6.55 | 6.55 | 6.55 | -3.25% | |
| 7.23 | 7.23 | 6.74 | 6.77 | -3.29% | |
| 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | |
| 6.98 | 7.04 | 6.98 | 7.00 | +2.49% | |
| 6.93 | 6.93 | 6.83 | 6.83 | -2.43% | |
| 6.79 | 7.00 | 6.79 | 7.00 | +0.14% | |
| 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | |
| 6.80 | 7.00 | 6.80 | 7.00 | 0.00% | |
| 7.00 | 7.00 | 7.00 | 7.00 | +2.34% | |
| 6.81 | 6.84 | 6.81 | 6.84 | -2.29% | |
| 7.00 | 7.00 | 6.92 | 7.00 | -4.11% | |
| 7.48 | 7.48 | 7.28 | 7.30 | +4.14% | |
| 6.82 | 7.45 | 6.82 | 7.01 | -9.90% | |
| 7.78 | 7.78 | 7.78 | 7.78 | +10.51% | |
| 7.82 | 7.82 | 7.04 | 7.04 | -7.49% | |
| 7.65 | 7.65 | 7.06 | 7.61 | +2.42% | |
| 7.90 | 7.90 | 7.43 | 7.43 | -7.70% | |
| 7.36 | 8.05 | 7.36 | 8.05 | +9.38% | |
| 7.36 | 7.36 | 7.36 | 7.36 | 0.00% | |
| 7.57 | 7.65 | 7.36 | 7.36 | +0.41% | |
| 7.00 | 7.53 | 7.00 | 7.33 | +0.96% | |
| 7.53 | 7.53 | 7.26 | 7.26 | -0.41% | |
| 7.64 | 7.64 | 7.04 | 7.29 | -2.93% | |
| 7.50 | 7.72 | 7.39 | 7.51 | +6.22% | |
| 7.07 | 7.07 | 7.07 | 7.07 | -0.28% | |
| 7.00 | 7.35 | 7.00 | 7.09 | -1.94% | |
| 6.86 | 7.23 | 6.81 | 7.23 | +4.78% | |
| 7.30 | 7.50 | 6.80 | 6.90 | -8.61% | |
| 7.44 | 7.90 | 7.29 | 7.55 | 0.00% | |
| 7.56 | 7.56 | 7.30 | 7.55 | +3.00% | |
| 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | |
| 7.47 | 7.83 | 7.33 | 7.33 | -4.81% | |
| 7.80 | 7.96 | 7.70 | 7.70 | -4.82% | |
| 7.56 | 8.09 | 7.50 | 8.09 | +2.28% | |
| 7.72 | 7.95 | 7.72 | 7.91 | -3.54% | |
| 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | |
| 7.80 | 8.30 | 7.80 | 8.20 | -1.20% | |
| 8.48 | 8.48 | 7.64 | 8.30 | +1.72% | |
| 8.02 | 8.20 | 7.81 | 8.16 | +1.62% | |
| 8.00 | 8.50 | 7.94 | 8.03 | +0.63% | |
| 7.86 | 8.00 | 7.60 | 7.98 | +1.53% | |
| 7.22 | 7.86 | 7.22 | 7.86 | +1.29% | |
| 7.01 | 7.76 | 6.79 | 7.76 | +5.15% | |
| 6.78 | 7.48 | 6.78 | 7.38 | +9.17% | |
| 7.07 | 7.07 | 6.40 | 6.76 | -4.65% | |
| 7.16 | 7.29 | 7.06 | 7.09 | -3.54% | |
| 7.54 | 7.69 | 7.35 | 7.35 | +1.10% | |
| 7.25 | 7.78 | 7.00 | 7.27 | -7.15% | |
| 7.79 | 7.83 | 7.20 | 7.83 | +11.70% | |
| 7.34 | 7.65 | 6.69 | 7.01 | -8.49% | |
| 7.88 | 7.88 | 7.44 | 7.66 | -4.84% | |
| 7.50 | 8.05 | 7.50 | 8.05 | +5.92% | |
| 8.10 | 8.10 | 7.60 | 7.60 | -4.40% | |
| 8.01 | 8.08 | 7.90 | 7.95 | -2.21% | |
| 8.10 | 8.40 | 7.91 | 8.13 | +2.91% | |
| 7.40 | 8.20 | 6.71 | 7.90 | +3.27% | |
| 7.50 | 7.70 | 6.93 | 7.65 | +1.73% | |
| 7.46 | 7.60 | 7.20 | 7.52 | +0.94% | |
| 7.75 | 7.75 | 6.84 | 7.45 | -4.12% | |
| 7.70 | 7.95 | 7.36 | 7.77 | +4.02% | |
| 6.60 | 7.57 | 6.60 | 7.47 | +9.85% | |
| 6.70 | 7.01 | 6.69 | 6.80 | +0.29% | |
| 6.70 | 6.78 | 6.70 | 6.78 | +1.04% | |
| 6.76 | 6.87 | 6.71 | 6.71 | +0.15% | |
| 6.64 | 6.85 | 6.64 | 6.70 | +3.88% | |
| 6.28 | 6.45 | 6.28 | 6.45 | +3.20% | |
| 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | |
| 6.33 | 6.59 | 6.25 | 6.25 | -0.79% | |
| 6.33 | 6.40 | 6.21 | 6.30 | +0.16% | |
| 6.16 | 6.60 | 6.16 | 6.29 | -0.63% | |
| 6.23 | 6.57 | 6.23 | 6.33 | -1.25% | |
| 6.34 | 6.53 | 6.34 | 6.41 | +4.74% | |
| 6.50 | 6.60 | 6.12 | 6.12 | -6.28% | |
| 6.75 | 6.86 | 6.53 | 6.53 | -3.26% | |
| 6.78 | 6.85 | 6.70 | 6.75 | +1.66% | |
| 6.71 | 6.71 | 6.32 | 6.64 | -1.19% | |
| 6.80 | 6.80 | 6.60 | 6.72 | -0.44% | |
| 6.76 | 6.76 | 6.20 | 6.75 | -0.44% | |
| 6.73 | 6.85 | 6.73 | 6.78 | -1.02% | |
| 6.80 | 6.85 | 6.78 | 6.85 | +1.93% | |
| 6.83 | 6.85 | 6.71 | 6.72 | -1.61% | |
| 6.85 | 6.85 | 6.83 | 6.83 | -0.29% | |
| 6.89 | 6.89 | 6.85 | 6.85 | -1.86% | |
| 6.92 | 6.99 | 6.80 | 6.98 | +3.56% | |
| 6.57 | 6.82 | 6.57 | 6.74 | -1.89% | |
| 6.78 | 6.87 | 6.52 | 6.87 | +1.93% | |
| 6.57 | 6.77 | 6.57 | 6.74 | +5.48% | |
| 6.40 | 6.58 | 6.39 | 6.39 | -3.33% | |
| 6.49 | 6.63 | 6.40 | 6.61 | +2.80% | |
| 6.40 | 6.60 | 6.40 | 6.43 | -2.43% | |
| 6.49 | 6.62 | 6.40 | 6.59 | -0.45% | |
| 6.46 | 6.62 | 6.33 | 6.62 | +0.30% | |
| 6.55 | 6.76 | 6.55 | 6.60 | -2.08% | |
| 6.55 | 6.91 | 6.33 | 6.74 | -0.44% | |
| 6.52 | 6.77 | 6.52 | 6.77 | +2.58% | |
| 6.39 | 6.76 | 6.39 | 6.60 | +1.07% | |
| 6.55 | 6.57 | 6.18 | 6.53 | +0.31% | |
| 6.38 | 6.64 | 6.37 | 6.51 | +2.04% | |
| 6.11 | 6.69 | 6.11 | 6.38 | -2.00% | |
| 7.11 | 7.11 | 6.48 | 6.51 | -2.25% | |
| 6.74 | 6.80 | 6.64 | 6.66 | +2.78% | |
| 6.54 | 6.99 | 6.48 | 6.48 | -0.15% | |
| 6.41 | 6.49 | 6.41 | 6.49 | +5.02% | |
| 6.18 | 6.18 | 6.06 | 6.18 | +2.15% | |
| 6.50 | 6.50 | 6.05 | 6.05 | -6.92% | |
| 6.55 | 6.83 | 6.50 | 6.50 | +4.00% | |
| 6.93 | 7.02 | 5.85 | 6.25 | -12.83% | |
| 7.45 | 7.45 | 7.17 | 7.17 | -4.02% | |
| 7.73 | 7.73 | 7.44 | 7.47 | -1.58% | |
| 7.80 | 7.80 | 7.55 | 7.59 | -3.19% | |
| 7.94 | 7.94 | 7.80 | 7.84 | -3.21% | |
| 8.08 | 8.10 | 8.08 | 8.10 | +0.25% | |
| 8.30 | 8.33 | 8.08 | 8.08 | -4.60% | |
| 8.37 | 8.55 | 8.36 | 8.47 | +1.56% | |
| 7.98 | 8.40 | 7.98 | 8.34 | +2.33% | |
| 8.40 | 8.46 | 8.05 | 8.15 | -3.78% | |
| 7.51 | 8.47 | 7.51 | 8.47 | -0.35% | |
| 8.18 | 8.50 | 8.18 | 8.50 | +3.66% | |
| 8.25 | 8.38 | 8.00 | 8.20 | -2.38% | |
| 8.47 | 8.55 | 8.32 | 8.40 | -1.18% | |
| 8.47 | 8.58 | 8.35 | 8.50 | +2.41% | |
| 8.00 | 8.34 | 8.00 | 8.30 | +1.59% | |
| 8.00 | 8.23 | 8.00 | 8.17 | -0.97% | |
| 8.89 | 8.96 | 8.25 | 8.25 | -4.95% | |
| 8.45 | 8.79 | 8.45 | 8.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JG chart for longer ranges.