Aurora Mobile Limited
JGNASDAQTechnology● Active
$5.52
$-0.05(-0.81%)
Market Cap$32922774
P/E Ratio—
52W High$12.8
52W Low$5
Aurora Mobile Limited（JG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$72.00
Jul 1, 2021
-92.3% from here
5-Year Low5Y
$1.85
Dec 13, 2023
+200.5% from low
IPO Priceadj.
—
Jul 26, 2018
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.50 | $5.56 | $5.37 | $5.56 | $5.56 | 1K | +1.09% |
| Jun 5, 2026 | $5.60 | $5.60 | $5.22 | $5.54 | $5.54 | 2K | -1.07% |
| Jun 4, 2026 | $5.09 | $5.61 | $5.09 | $5.54 | $5.54 | 2K | +8.84% |
| Jun 3, 2026 | $5.59 | $5.96 | $5.59 | $5.67 | $5.67 | 2K | +1.43% |
| Jun 2, 2026 | $5.51 | $5.70 | $5.00 | $5.51 | $5.51 | 8K | +0.00% |
| Jun 1, 2026 | $5.91 | $5.92 | $5.51 | $5.84 | $5.84 | 3K | -1.18% |
| May 29, 2026 | $6.05 | $6.10 | $5.95 | $5.95 | $5.95 | 6K | -1.65% |
| May 28, 2026 | $5.85 | $5.88 | $5.85 | $5.88 | $5.88 | 2K | +0.51% |
| May 27, 2026 | $6.30 | $6.30 | $5.68 | $5.68 | $5.68 | 6K | -9.84% |
| May 26, 2026 | $6.18 | $6.25 | $5.84 | $6.24 | $6.24 | 14K | +0.97% |
| May 22, 2026 | $5.65 | $5.85 | $5.50 | $5.85 | $5.85 | 6K | +3.54% |
| May 21, 2026 | $6.18 | $6.21 | $6.18 | $6.21 | $6.21 | 1K | +0.49% |
| May 20, 2026 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 1K | +0.00% |
| May 19, 2026 | $6.08 | $6.08 | $6.01 | $6.06 | $6.06 | 1K | -0.33% |
| May 18, 2026 | $5.95 | $6.01 | $5.90 | $5.91 | $5.91 | 2K | -0.67% |
| May 15, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0K | +0.00% |
| May 14, 2026 | $6.42 | $6.42 | $5.90 | $6.20 | $6.20 | 7K | -3.43% |
| May 13, 2026 | $6.51 | $6.57 | $6.42 | $6.42 | $6.42 | 5K | -1.38% |
| May 12, 2026 | $6.46 | $6.59 | $6.41 | $6.55 | $6.55 | 2K | +1.39% |
| May 11, 2026 | $6.87 | $6.87 | $6.60 | $6.60 | $6.60 | 1K | -3.93% |
Showing 1–20 of 1,250 records
Annual Stock Price Performance · JG
Jan 1 → Dec 31 · 6 years2026-11.0%$6.25 → $5.56
-11.0%
2025-12.7%$7.16 → $6.25
-12.7%
2024+144.6%$2.89 → $7.07
+144.6%
2023-77.4%$12.60 → $2.85
-77.4%
2022-40.2%$21.40 → $12.80
-40.2%
2021-69.4%$68.00 → $20.80
-69.4%
Best Year2024 · +144.6%
Worst Year2023 · -77.4%
Positive Years1 / 6
Avg Annual Return-11.0%
6Y Total Return-91.8%
6Y CAGR~-34.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2B关于价格历史与 OHLCV 数据
Aurora Mobile Limited（JG）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JG 历史股价FMP 日线复权 OHLCV