Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.7699
-0.0301 (-3.76%)
At close: Jun 30, 2025, 4:00 PM
0.8204
+0.0505 (6.56%)
After-hours: Jun 30, 2025, 4:00 PM EDT
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | 1.13% | 18,097 |
| Jun 27, 2025 | 0.79 | 0.83 | 0.71 | 0.80 | 0.80 | -3.32% | 59,026 |
| Jun 26, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -4.94% | 55,258 |
| Jun 25, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | 4.33% | 68,110 |
| Jun 24, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 2.76% | 5,819 |
| Jun 23, 2025 | 0.91 | 0.91 | 0.80 | 0.81 | 0.81 | -10.28% | 69,663 |
| Jun 20, 2025 | 0.87 | 0.91 | 0.84 | 0.91 | 0.91 | -0.55% | 22,737 |
| Jun 18, 2025 | 0.86 | 0.91 | 0.85 | 0.91 | 0.91 | 3.41% | 13,905 |
| Jun 17, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -1.40% | 19,039 |
| Jun 16, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | 2.70% | 12,946 |
| Jun 13, 2025 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -8.32% | 57,753 |
| Jun 12, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | -0.01% | 7,574 |
| Jun 11, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 3.04% | 4,949 |
| Jun 10, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -2.13% | 26,329 |
| Jun 9, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 3,192 |
| Jun 6, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.60% | 16,445 |
| Jun 5, 2025 | 1.01 | 1.01 | 0.92 | 0.94 | 0.94 | -6.03% | 32,989 |
| Jun 4, 2025 | 0.99 | 1.02 | 0.93 | 1.00 | 1.00 | - | 21,468 |
| Jun 3, 2025 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | -0.50% | 31,693 |
| Jun 2, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 45,682 |
| May 30, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 19,703 |
| May 29, 2025 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 4.14% | 43,561 |
| May 28, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 0.04% | 39,131 |
| May 27, 2025 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -10.42% | 180,725 |
| May 23, 2025 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 19.01% | 221,828 |
| May 22, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.51% | 5,540 |
| May 21, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -1.70% | 17,779 |
| May 20, 2025 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | -3.25% | 12,649 |
| May 19, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 3.36% | 21,047 |
| May 16, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 6.76% | 8,498 |
| May 15, 2025 | 1.01 | 1.01 | 0.87 | 0.88 | 0.88 | -14.52% | 90,676 |
| May 14, 2025 | 0.91 | 1.03 | 0.90 | 1.03 | 1.03 | 8.58% | 61,868 |
| May 13, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | -1.19% | 49,206 |
| May 12, 2025 | 0.91 | 0.96 | 0.86 | 0.96 | 0.96 | 9.09% | 89,506 |
| May 9, 2025 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -4.35% | 71,670 |
| May 8, 2025 | 0.90 | 0.96 | 0.85 | 0.92 | 0.92 | -1.08% | 20,513 |
| May 7, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | - | 3,462 |
| May 6, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 1.15% | 7,559 |
| May 5, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | - | 4,430 |
| May 2, 2025 | 0.95 | 0.95 | 0.87 | 0.92 | 0.92 | -6.18% | 23,495 |
| May 1, 2025 | 0.93 | 0.98 | 0.88 | 0.98 | 0.98 | 4.80% | 19,481 |
| Apr 30, 2025 | 0.92 | 0.97 | 0.87 | 0.94 | 0.94 | 4.48% | 10,388 |
| Apr 29, 2025 | 0.95 | 0.98 | 0.88 | 0.90 | 0.90 | -6.77% | 13,778 |
| Apr 28, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 7.85% | 8,556 |
| Apr 25, 2025 | 0.95 | 0.96 | 0.86 | 0.89 | 0.89 | -3.46% | 9,408 |
| Apr 24, 2025 | 0.98 | 1.01 | 0.92 | 0.92 | 0.92 | -10.40% | 39,214 |
| Apr 23, 2025 | 0.89 | 1.03 | 0.86 | 1.03 | 1.03 | 14.33% | 100,107 |
| Apr 22, 2025 | 0.93 | 0.98 | 0.87 | 0.90 | 0.90 | 12.50% | 11,322 |
| Apr 21, 2025 | 0.81 | 0.92 | 0.80 | 0.80 | 0.80 | -7.54% | 42,312 |
| Apr 17, 2025 | 0.88 | 0.98 | 0.82 | 0.87 | 0.87 | -11.71% | 81,765 |