Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.71	0.77	0.68	0.73	0.73	-2.65%	45,283
Sep 15, 2025	0.70	0.77	0.70	0.75	0.75	3.01%	51,264
Sep 12, 2025	0.75	0.75	0.68	0.73	0.73	-2.93%	44,678
Sep 11, 2025	0.70	0.75	0.70	0.75	0.75	6.53%	34,427
Sep 10, 2025	0.68	0.73	0.66	0.70	0.70	0.60%	49,863
Sep 9, 2025	0.73	0.74	0.68	0.70	0.70	-5.43%	62,352
Sep 8, 2025	0.66	0.77	0.63	0.74	0.74	8.82%	84,724
Sep 5, 2025	0.65	0.69	0.64	0.68	0.68	1.94%	43,512
Sep 4, 2025	0.66	0.67	0.63	0.67	0.67	2.06%	24,824
Sep 3, 2025	0.69	0.69	0.65	0.65	0.65	-4.51%	14,209
Sep 2, 2025	0.65	0.68	0.65	0.68	0.68	6.53%	4,716
Aug 29, 2025	0.67	0.68	0.59	0.64	0.64	-6.41%	102,938
Aug 28, 2025	0.72	0.74	0.65	0.69	0.69	-5.83%	18,661
Aug 27, 2025	0.71	0.75	0.58	0.73	0.73	-4.17%	85,191
Aug 26, 2025	0.76	0.77	0.70	0.76	0.76	-	29,130
Aug 25, 2025	0.74	0.76	0.74	0.76	0.76	1.31%	13,165
Aug 22, 2025	0.75	0.77	0.75	0.75	0.75	0.64%	13,357
Aug 21, 2025	0.75	0.75	0.75	0.75	0.75	-	57
Aug 20, 2025	0.75	0.75	0.75	0.75	0.75	-0.52%	1,614
Aug 19, 2025	0.75	0.75	0.75	0.75	0.75	0.54%	2,588
Aug 18, 2025	0.76	0.77	0.75	0.75	0.75	-1.84%	12,690
Aug 15, 2025	0.74	0.78	0.74	0.76	0.76	-2.78%	5,370
Aug 14, 2025	0.72	0.78	0.72	0.78	0.78	-0.05%	8,932
Aug 13, 2025	0.79	0.79	0.73	0.78	0.78	-1.30%	34,035
Aug 12, 2025	0.80	0.80	0.79	0.79	0.79	-4.30%	2,225
Aug 11, 2025	0.81	0.83	0.81	0.83	0.83	-	11,997
Aug 8, 2025	0.80	0.83	0.77	0.83	0.83	2.55%	105,437
Aug 7, 2025	0.81	0.81	0.81	0.81	0.81	-1.04%	1,031
Aug 6, 2025	0.79	0.82	0.79	0.82	0.82	2.63%	24,769
Aug 5, 2025	0.83	0.85	0.75	0.80	0.80	-6.47%	37,128
Aug 4, 2025	0.79	0.85	0.79	0.85	0.85	7.09%	46,450
Aug 1, 2025	0.80	0.84	0.79	0.79	0.79	-5.47%	20,461
Jul 31, 2025	0.89	0.89	0.78	0.84	0.84	-0.04%	37,333
Jul 30, 2025	0.83	0.84	0.82	0.84	0.84	-2.79%	10,787
Jul 29, 2025	0.83	0.86	0.80	0.86	0.86	-0.12%	18,485
Jul 28, 2025	0.87	0.88	0.85	0.87	0.87	-0.59%	4,800
Jul 25, 2025	0.87	0.87	0.85	0.87	0.87	-2.24%	9,792
Jul 24, 2025	0.88	0.92	0.84	0.89	0.89	2.30%	35,899
Jul 23, 2025	0.87	0.95	0.78	0.87	0.87	0.59%	68,230
Jul 22, 2025	0.87	0.87	0.85	0.86	0.86	-0.53%	10,462
Jul 21, 2025	0.89	0.91	0.87	0.87	0.87	-3.39%	29,781
Jul 18, 2025	0.87	0.93	0.87	0.90	0.90	4.51%	38,834
Jul 17, 2025	0.86	0.87	0.84	0.86	0.86	1.80%	12,740
Jul 16, 2025	0.84	0.86	0.83	0.85	0.85	-1.17%	13,166
Jul 15, 2025	0.85	0.88	0.84	0.86	0.86	-1.72%	19,548
Jul 14, 2025	0.86	0.89	0.85	0.87	0.87	0.11%	14,417
Jul 11, 2025	0.84	0.90	0.84	0.87	0.87	1.16%	3,337
Jul 10, 2025	0.90	0.90	0.85	0.86	0.86	-4.44%	13,912
Jul 9, 2025	0.95	0.96	0.88	0.90	0.90	-7.22%	29,734
Jul 8, 2025	0.80	0.98	0.80	0.97	0.97	18.61%	100,164