Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.88	0.92	0.84	0.89	0.89	2.30%	35,899
Jul 23, 2025	0.87	0.95	0.78	0.87	0.87	0.59%	68,230
Jul 22, 2025	0.87	0.87	0.85	0.86	0.86	-0.53%	10,462
Jul 21, 2025	0.89	0.91	0.87	0.87	0.87	-3.39%	29,781
Jul 18, 2025	0.87	0.93	0.87	0.90	0.90	4.51%	38,834
Jul 17, 2025	0.86	0.87	0.84	0.86	0.86	1.80%	12,740
Jul 16, 2025	0.84	0.86	0.83	0.85	0.85	-1.17%	13,166
Jul 15, 2025	0.85	0.88	0.84	0.86	0.86	-1.72%	19,548
Jul 14, 2025	0.86	0.89	0.85	0.87	0.87	0.11%	14,417
Jul 11, 2025	0.84	0.90	0.84	0.87	0.87	1.16%	3,337
Jul 10, 2025	0.90	0.90	0.85	0.86	0.86	-4.44%	13,912
Jul 9, 2025	0.95	0.96	0.88	0.90	0.90	-7.22%	29,734
Jul 8, 2025	0.80	0.98	0.80	0.97	0.97	18.61%	100,164
Jul 7, 2025	0.81	0.84	0.80	0.82	0.82	-3.92%	43,193
Jul 3, 2025	0.82	0.88	0.82	0.85	0.85	-4.07%	15,049
Jul 2, 2025	0.86	0.92	0.81	0.89	0.89	2.92%	42,766
Jul 1, 2025	0.82	0.86	0.77	0.86	0.86	6.56%	18,409
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