Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	0.47	0.62	0.47	0.55	0.55	17.02%	136,170
Nov 11, 2025	0.47	0.51	0.47	0.47	0.47	0.13%	39,747
Nov 10, 2025	0.50	0.50	0.45	0.47	0.47	-0.19%	26,504
Nov 7, 2025	0.48	0.48	0.47	0.47	0.47	-5.94%	15,859
Nov 6, 2025	0.52	0.52	0.48	0.50	0.50	-1.96%	26,489
Nov 5, 2025	0.51	0.51	0.49	0.51	0.51	-0.93%	8,138
Nov 4, 2025	0.51	0.53	0.50	0.51	0.51	3.71%	5,562
Nov 3, 2025	0.51	0.51	0.50	0.50	0.50	-2.84%	11,989
Oct 31, 2025	0.54	0.54	0.51	0.51	0.51	-5.35%	12,597
Oct 30, 2025	0.54	0.54	0.52	0.54	0.54	4.51%	5,618
Oct 29, 2025	0.54	0.54	0.52	0.52	0.52	0.05%	907
Oct 28, 2025	0.53	0.54	0.51	0.52	0.52	-3.48%	9,684
Oct 27, 2025	0.53	0.54	0.52	0.53	0.53	2.86%	30,619
Oct 24, 2025	0.52	0.52	0.51	0.52	0.52	-	5,983
Oct 23, 2025	0.49	0.52	0.49	0.52	0.52	1.96%	8,576
Oct 22, 2025	0.51	0.51	0.50	0.51	0.51	-1.37%	19,487
Oct 21, 2025	0.53	0.53	0.49	0.52	0.52	-4.94%	12,837
Oct 20, 2025	0.52	0.54	0.52	0.54	0.54	4.62%	17,670
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