Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
1.330
+0.050 (3.91%)
At close: Apr 2, 2026, 4:00 PM EDT
1.320
-0.010 (-0.75%)
After-hours: Apr 2, 2026, 4:44 PM EDT
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | 3.91% | 4,703 |
| Apr 1, 2026 | 1.27 | 1.38 | 1.27 | 1.28 | 1.28 | 1.59% | 3,634 |
| Mar 31, 2026 | 1.35 | 1.37 | 1.25 | 1.26 | 1.26 | -3.82% | 9,992 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | -2.24% | 1,674 |
| Mar 27, 2026 | 1.18 | 1.47 | 1.18 | 1.34 | 1.34 | -8.84% | 6,899 |
| Mar 26, 2026 | 1.43 | 1.50 | 1.27 | 1.47 | 1.47 | 1.38% | 94,890 |
| Mar 25, 2026 | 1.40 | 1.55 | 1.20 | 1.45 | 1.45 | 6.62% | 83,397 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -3.20% | 10,982 |
| Mar 23, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 1.08% | 4,137 |
| Mar 20, 2026 | 1.40 | 1.43 | 1.29 | 1.39 | 1.39 | -5.44% | 28,303 |
| Mar 19, 2026 | 1.58 | 1.63 | 1.47 | 1.47 | 1.47 | -7.55% | 43,629 |
| Mar 18, 2026 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 3.92% | 106,881 |
| Mar 17, 2026 | 1.40 | 1.55 | 1.38 | 1.53 | 1.53 | 5.96% | 100,141 |
| Mar 16, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 4.64% | 82,630 |
| Mar 13, 2026 | 1.23 | 1.38 | 1.23 | 1.38 | 1.38 | 15.00% | 97,992 |
| Mar 12, 2026 | 1.23 | 1.27 | 1.15 | 1.20 | 1.20 | 1.35% | 38,821 |
| Mar 11, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.33% | 16,012 |
| Mar 10, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.69% | 2,262 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 0.52% | 9,740 |
| Mar 6, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.78% | 15,312 |
| Mar 5, 2026 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 3,033 |
| Mar 4, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -5.00% | 7,595 |
| Mar 3, 2026 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | -3.10% | 18,263 |
| Mar 2, 2026 | 1.32 | 1.36 | 1.22 | 1.26 | 1.26 | -4.55% | 12,816 |
| Feb 27, 2026 | 1.36 | 1.47 | 1.31 | 1.32 | 1.32 | -8.33% | 71,004 |
| Feb 26, 2026 | 1.34 | 1.48 | 1.34 | 1.44 | 1.44 | 7.46% | 50,540 |
| Feb 25, 2026 | 1.31 | 1.38 | 1.25 | 1.34 | 1.34 | 3.08% | 19,633 |
| Feb 24, 2026 | 1.13 | 1.35 | 1.05 | 1.30 | 1.30 | 11.11% | 145,356 |
| Feb 23, 2026 | 1.20 | 1.27 | 1.14 | 1.17 | 1.17 | -2.50% | 8,380 |
| Feb 20, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 14,735 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 3,275 |
| Feb 18, 2026 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | -3.17% | 17,210 |
| Feb 17, 2026 | 1.14 | 1.27 | 1.13 | 1.26 | 1.26 | 5.88% | 33,414 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 0.85% | 28,566 |
| Feb 12, 2026 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -7.09% | 22,431 |
| Feb 11, 2026 | 1.32 | 1.35 | 1.17 | 1.27 | 1.27 | -3.79% | 44,980 |
| Feb 10, 2026 | 1.31 | 1.33 | 1.27 | 1.32 | 1.32 | 2.33% | 30,516 |
| Feb 9, 2026 | 1.21 | 1.30 | 1.15 | 1.29 | 1.29 | 5.31% | 48,850 |
| Feb 6, 2026 | 1.27 | 1.27 | 1.10 | 1.23 | 1.23 | -2.00% | 167,237 |
| Feb 5, 2026 | 1.36 | 1.36 | 1.20 | 1.25 | 1.25 | -8.09% | 212,956 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.32 | 1.36 | 1.36 | -4.23% | 148,706 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.31 | 1.42 | 1.42 | 1.43% | 55,936 |
| Feb 2, 2026 | 1.39 | 1.52 | 1.37 | 1.40 | 1.40 | -3.45% | 68,233 |
| Jan 30, 2026 | 1.25 | 1.48 | 1.21 | 1.45 | 1.45 | 11.54% | 128,640 |
| Jan 29, 2026 | 1.43 | 1.44 | 1.27 | 1.30 | 1.30 | -5.11% | 75,256 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.34 | 1.37 | 1.37 | -6.80% | 269,243 |
| Jan 27, 2026 | 1.10 | 1.52 | 1.10 | 1.47 | 1.47 | 31.25% | 262,500 |
| Jan 26, 2026 | 1.19 | 1.19 | 1.05 | 1.12 | 1.12 | -5.88% | 21,946 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 58,822 |
| Jan 22, 2026 | 1.15 | 1.19 | 1.11 | 1.19 | 1.19 | 2.59% | 119,279 |