Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.40	1.40	1.31	1.33	-	-5.14%	6,444
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
Jan 21, 2026	1.12	1.20	1.10	1.16	1.16	5.45%	237,220
Jan 20, 2026	0.87	1.12	0.84	1.10	1.10	22.77%	589,117
Jan 16, 2026	0.75	0.91	0.74	0.90	0.90	24.43%	152,730
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	-1.36%	1,264
Jan 14, 2026	0.70	0.73	0.70	0.73	0.73	-1.36%	4,401
Jan 13, 2026	0.75	0.75	0.72	0.74	0.74	-2.62%	5,687
Jan 12, 2026	0.77	0.77	0.69	0.76	0.76	-4.51%	13,838
Jan 9, 2026	0.81	0.81	0.74	0.80	0.80	3.36%	14,275
Jan 8, 2026	0.79	0.79	0.76	0.77	0.77	-4.93%	12,852
Jan 7, 2026	0.81	0.84	0.75	0.81	0.81	3.17%	93,542
Jan 6, 2026	0.74	0.80	0.70	0.79	0.79	6.08%	92,124
Jan 5, 2026	0.68	0.75	0.68	0.74	0.74	4.45%	56,537
Jan 2, 2026	0.70	0.72	0.66	0.71	0.71	1.94%	14,529
Dec 31, 2025	0.70	0.73	0.65	0.70	0.70	-4.20%	30,560
Dec 30, 2025	0.75	0.75	0.70	0.73	0.73	-1.96%	27,250
Dec 29, 2025	0.71	0.75	0.68	0.74	0.74	7.39%	62,052
Dec 26, 2025	0.65	0.72	0.64	0.69	0.69	6.20%	66,827
Dec 24, 2025	0.66	0.69	0.65	0.65	0.65	-4.57%	3,990
Dec 23, 2025	0.63	0.69	0.61	0.68	0.68	11.46%	90,507
Dec 22, 2025	0.63	0.68	0.61	0.61	0.61	-0.57%	62,153
Dec 19, 2025	0.63	0.65	0.58	0.61	0.61	-0.95%	24,939
Dec 18, 2025	0.59	0.66	0.55	0.62	0.62	5.45%	44,405
Dec 17, 2025	0.56	0.63	0.56	0.59	0.59	6.82%	35,319
Dec 16, 2025	0.56	0.57	0.55	0.55	0.55	-4.25%	13,853
Dec 15, 2025	0.58	0.58	0.52	0.57	0.57	-0.97%	26,459
Dec 12, 2025	0.60	0.62	0.55	0.58	0.58	-1.69%	58,194
Dec 11, 2025	0.57	0.60	0.55	0.59	0.59	11.91%	19,466
Dec 10, 2025	0.54	0.54	0.53	0.53	0.53	-3.27%	5,819
Dec 9, 2025	0.52	0.55	0.50	0.55	0.55	-0.91%	20,900
Dec 8, 2025	0.56	0.57	0.51	0.55	0.55	-1.82%	22,018
Dec 5, 2025	0.57	0.58	0.56	0.56	0.56	-1.74%	7,659
Dec 4, 2025	0.60	0.60	0.52	0.57	0.57	-8.05%	19,226
Dec 3, 2025	0.58	0.65	0.58	0.62	0.62	12.73%	24,130
Dec 2, 2025	0.63	0.63	0.50	0.55	0.55	-12.41%	27,936
Dec 1, 2025	0.72	0.72	0.61	0.63	0.63	-7.39%	42,074
Nov 28, 2025	0.69	0.71	0.68	0.68	0.68	-0.40%	7,435
Nov 26, 2025	0.69	0.72	0.67	0.68	0.68	-9.12%	21,764
Nov 25, 2025	0.73	0.75	0.70	0.75	0.75	5.49%	28,058
Nov 24, 2025	0.65	0.75	0.65	0.71	0.71	-	41,305
Nov 21, 2025	0.68	0.71	0.65	0.71	0.71	-1.07%	18,140
Nov 20, 2025	0.66	0.72	0.66	0.72	0.72	-0.22%	14,399