Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.5200
-0.0101 (-1.91%)
At close: Oct 17, 2025, 4:00 PM EDT
0.5152
-0.0048 (-0.92%)
After-hours: Oct 17, 2025, 4:25 PM EDT
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -1.91% | 41,700 |
| Oct 16, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.90% | 5,496 |
| Oct 15, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.38% | 7,986 |
| Oct 14, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | 3.43% | 38,652 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.90% | 36,233 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -9.00% | 55,295 |
| Oct 9, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.08% | 26,297 |
| Oct 8, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -1.30% | 24,422 |
| Oct 7, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 0.07% | 28,625 |
| Oct 6, 2025 | 0.60 | 0.61 | 0.52 | 0.57 | 0.57 | -3.43% | 130,701 |
| Oct 3, 2025 | 0.59 | 0.62 | 0.56 | 0.60 | 0.60 | 0.83% | 61,895 |
| Oct 2, 2025 | 0.49 | 0.62 | 0.49 | 0.59 | 0.59 | -12.58% | 566,196 |
| Oct 1, 2025 | 0.65 | 0.68 | 0.60 | 0.68 | 0.68 | 3.99% | 45,157 |
| Sep 30, 2025 | 0.57 | 0.65 | 0.55 | 0.65 | 0.65 | 18.02% | 54,095 |
| Sep 29, 2025 | 0.58 | 0.64 | 0.53 | 0.55 | 0.55 | -5.17% | 87,901 |
| Sep 26, 2025 | 0.63 | 0.63 | 0.52 | 0.58 | 0.58 | -6.41% | 187,966 |
| Sep 25, 2025 | 0.54 | 0.63 | 0.53 | 0.62 | 0.62 | 13.75% | 116,671 |
| Sep 24, 2025 | 0.60 | 0.64 | 0.53 | 0.54 | 0.54 | -9.23% | 107,197 |
| Sep 23, 2025 | 0.56 | 0.63 | 0.56 | 0.60 | 0.60 | -8.71% | 273,956 |
| Sep 22, 2025 | 0.68 | 0.72 | 0.63 | 0.66 | 0.66 | -8.43% | 67,645 |
| Sep 19, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | 5.56% | 37,279 |
| Sep 18, 2025 | 0.70 | 0.73 | 0.67 | 0.68 | 0.68 | -9.31% | 53,877 |
| Sep 17, 2025 | 0.75 | 0.76 | 0.70 | 0.75 | 0.75 | 2.74% | 37,472 |
| 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 |