Aurora Mobile Limited (JG) NASDAQ

Currency In USD

JG Historical Return

If you invested $1000 in Aurora Mobile Limited (JG) since IPO date, it would be worth $34.2 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $200.67, while $1000 invested 1 year ago would be worth $903.9. This corresponds to total returns of -96.58%, -79.93%, -9.61%, respectively, with annualized returns of -33.4%, -27.46%, -9.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	5.99	5.88	5.88	5.99	5.75	5,876
November 10, 2026	5.4	5.76	5.76	5.76	5.2	3,306
November 09, 2026	5.57	5.31	5.31	5.78	5.1	8,217
November 06, 2026	5.4	5.32	5.32	5.4	4.93	3,338
November 05, 2026	5.84	5.17	5.17	5.84	4.92	19,272
November 04, 2026	5.69	5.22	5.22	5.98	5.2	18,476
November 03, 2026	5.07	6.08	6.08	6.37	5.07	35,353
November 02, 2026	6.33	6.63	6.63	6.7	6.11	10,293
October 30, 2026	6.28	6.54	6.54	6.89	6.26	5,059
October 29, 2026	7.87	6.76	6.76	7.87	6.31	24,146
October 28, 2026	7.9	7.7	7.7	7.9	7.26	7,029
October 27, 2026	7.13	7.6	7.6	7.75	7.13	2,499
October 26, 2026	7.39	7.6	7.6	7.9	6.94	35,027
October 23, 2026	7.56	7.66	7.66	8.04	7.28	15,272
October 22, 2026	7.69	7.55	7.55	8.12	7.53	29,084
October 21, 2026	7.91	8.17	8.17	8.19	7.91	3,164
October 20, 2026	8.24	8.2	8.2	8.5	7.93	7,673
October 19, 2026	8.6	8.22	8.22	9.25	7.96	17,036
October 16, 2026	7.74	8.8	8.8	9.59	7.7	42,240
October 15, 2026	7.61	7.9	7.9	10.37	6.85	140,741
October 14, 2026	7.9	8.31	8.31	8.96	7.1	37,840
October 13, 2026	6.75	7.86	7.86	8.4	6.4	54,022
October 12, 2026	7.1	7.1	7.1	7.1	7.07	1,229
October 09, 2026	7.1	7.1	7.1	7.1	6.8	2,121
October 08, 2026	6.93	7.09	7.09	7.19	6.66	2,748
October 07, 2026	6.7	7.09	7.09	7.1	6.7	5,577
October 06, 2026	6.79	7	7	7	6.73	4,481
October 05, 2026	6.57	6.79	6.79	6.79	6.57	2,466
October 02, 2026	6.56	6.48	6.48	6.56	6.42	3,268
October 01, 2026	6.55	6.44	6.44	6.55	6.44	2,538
September 30, 2026	6.39	6.69	6.69	6.69	6.39	1,833
September 29, 2026	6.08	6.44	6.44	6.44	6.08	7,460
September 28, 2026	6.32	6.8	6.8	6.8	6.3	2,158
September 25, 2026	6.99	6.79	6.79	6.99	6.69	1,742
September 24, 2026	6.51	6.88	6.88	6.88	6.22	12,928
September 23, 2026	6.11	6.35	6.35	6.52	6.11	4,608
September 22, 2026	6.45	6.46	6.46	6.46	6.45	2,736
September 21, 2026	6.2	6.08	6.08	6.5	6.06	3,711
September 18, 2026	6.3	6.37	6.37	6.37	6.3	3,240
September 17, 2026	6.45	6.36	6.36	6.45	6.36	1,945
September 16, 2026	6.25	6	6	6.3	6	3,094
September 15, 2026	6.47	6.5	6.5	6.5	6	2,740
September 11, 2026	6.04	6.5	6.5	6.5	6.04	3,497
September 10, 2026	6.25	6.5	6.5	6.5	6.03	5,025
September 09, 2026	6.09	6.47	6.47	6.57	6.09	8,446
September 08, 2026	6.03	6.39	6.39	6.39	6.03	3,341
September 04, 2026	6.44	6.48	6.48	6.48	6.43	1,688
September 03, 2026	6.1	6.46	6.46	6.48	6.06	7,117
September 02, 2026	6.56	6.04	6.04	6.57	6.04	2,852
September 01, 2026	6.51	6	6	6.66	6	4,888
August 31, 2026	6.11	6.38	6.38	6.48	6.11	6,740
August 28, 2026	6.62	6.48	6.48	6.62	6	5,022
August 27, 2026	6.55	6	6	6.56	6	3,053
August 26, 2026	6.76	6.5	6.5	6.76	6.4	3,090
August 25, 2026	6.8	6.8	6.8	6.8	6.38	2,877
August 24, 2026	6.38	6.38	6.38	6.38	5.91	2,337
August 21, 2026	5.74	5.91	5.91	5.91	5.74	1,087
August 20, 2026	6.27	6.08	6.08	6.35	5.8	9,441
August 19, 2026	5.47	6.02	6.02	6.27	5.41	12,336
August 18, 2026	5.21	5.73	5.73	5.81	5.21	16,563