Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.820
-0.009 (-1.09%)
Jan 31, 2025, 4:00 PM EST - Market closed
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 0.83 | 0.89 | 0.82 | 0.82 | 0.82 | -1.63% | 22,355 |
| Jan 30, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.00% | 10,991 |
| Jan 29, 2025 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -0.94% | 10,377 |
| Jan 28, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -0.12% | 20,564 |
| Jan 27, 2025 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -1.05% | 14,044 |
| Jan 24, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 8,478 |
| Jan 23, 2025 | 0.87 | 0.91 | 0.85 | 0.90 | 0.90 | 5.88% | 14,536 |
| Jan 22, 2025 | 0.88 | 0.90 | 0.83 | 0.85 | 0.85 | 0.33% | 24,347 |
| Jan 21, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -0.33% | 9,895 |
| Jan 17, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -5.12% | 19,636 |
| Jan 16, 2025 | 0.83 | 0.90 | 0.82 | 0.90 | 0.90 | 9.26% | 9,123 |
| Jan 15, 2025 | 0.88 | 0.91 | 0.82 | 0.82 | 0.82 | -3.54% | 22,001 |
| Jan 14, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -2.34% | 4,976 |
| Jan 13, 2025 | 0.85 | 0.92 | 0.85 | 0.87 | 0.87 | -1.96% | 8,839 |
| Jan 10, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | 0.90% | 21,117 |
| Jan 8, 2025 | 1.00 | 1.00 | 0.87 | 0.88 | 0.88 | -12.87% | 46,334 |
| Jan 7, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 3,821 |
| Jan 6, 2025 | 1.04 | 1.09 | 1.02 | 1.03 | 1.03 | 0.98% | 16,171 |
| Jan 3, 2025 | 1.00 | 1.05 | 0.97 | 1.02 | 1.02 | 2.00% | 38,807 |
| Jan 2, 2025 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -3.85% | 88,650 |
| Dec 31, 2024 | 0.96 | 1.09 | 0.96 | 1.04 | 1.04 | 4.05% | 52,658 |
| Dec 30, 2024 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -3.89% | 99,317 |
| Dec 27, 2024 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -9.57% | 124,831 |
| Dec 26, 2024 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 0.97% | 248,355 |
| Dec 24, 2024 | 0.99 | 1.15 | 0.93 | 1.14 | 1.14 | 13.90% | 103,545 |
| Dec 23, 2024 | 0.99 | 1.00 | 0.92 | 1.00 | 1.00 | 0.12% | 134,387 |
| Dec 20, 2024 | 0.77 | 1.00 | 0.77 | 1.00 | 1.00 | 31.25% | 93,741 |
| Dec 19, 2024 | 0.85 | 0.87 | 0.76 | 0.76 | 0.76 | -11.81% | 36,875 |
| Dec 18, 2024 | 0.87 | 0.90 | 0.81 | 0.86 | 0.86 | -6.21% | 100,022 |
| Dec 17, 2024 | 0.91 | 0.96 | 0.85 | 0.92 | 0.92 | -6.06% | 44,763 |
| Dec 16, 2024 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | 4.19% | 13,329 |
| Dec 13, 2024 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -5.99% | 35,075 |
| Dec 12, 2024 | 0.94 | 1.00 | 0.83 | 1.00 | 1.00 | -0.01% | 87,551 |
| Dec 11, 2024 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | - | 102,393 |
| Dec 10, 2024 | 0.92 | 1.00 | 0.91 | 1.00 | 1.00 | 7.53% | 43,253 |
| Dec 9, 2024 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.10% | 21,168 |
| Dec 6, 2024 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.01% | 4,284 |
| Dec 5, 2024 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 0.23% | 6,076 |
| Dec 4, 2024 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.23% | 3,597 |
| Dec 3, 2024 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | -2.13% | 24,750 |
| Dec 2, 2024 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | 1.40% | 23,070 |
| Nov 29, 2024 | 0.94 | 0.97 | 0.91 | 0.93 | 0.93 | -1.38% | 6,757 |
| Nov 27, 2024 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | 2.17% | 24,047 |
| Nov 26, 2024 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -3.66% | 19,147 |
| Nov 25, 2024 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | 3.80% | 11,191 |
| Nov 22, 2024 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | 36,871 |
| Nov 21, 2024 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 0.31% | 8,365 |
| Nov 20, 2024 | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | -1.33% | 43,177 |
| Nov 19, 2024 | 1.01 | 1.01 | 0.92 | 0.98 | 0.98 | -2.97% | 31,110 |
| Nov 18, 2024 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 6.30% | 17,775 |
| Nov 15, 2024 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -9.51% | 45,595 |
| Nov 14, 2024 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 18.51% | 89,319 |
| Nov 13, 2024 | 1.00 | 1.00 | 0.83 | 0.89 | 0.89 | -11.40% | 37,704 |
| Nov 12, 2024 | 0.98 | 1.00 | 0.91 | 1.00 | 1.00 | 0.02% | 109,736 |
| Nov 11, 2024 | 0.93 | 1.00 | 0.91 | 1.00 | 1.00 | 0.08% | 88,083 |
| Nov 8, 2024 | 1.00 | 1.00 | 0.91 | 1.00 | 1.00 | -0.10% | 35,111 |
| Nov 7, 2024 | 0.94 | 1.00 | 0.91 | 1.00 | 1.00 | - | 32,109 |
| Nov 6, 2024 | 0.87 | 1.00 | 0.82 | 1.00 | 1.00 | 16.33% | 48,736 |
| Nov 5, 2024 | 0.89 | 0.89 | 0.81 | 0.86 | 0.86 | -1.20% | 8,405 |
| Nov 4, 2024 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 8.74% | 29,416 |
| Nov 1, 2024 | 0.82 | 0.87 | 0.76 | 0.80 | 0.80 | -5.65% | 41,330 |
| Oct 31, 2024 | 0.88 | 0.88 | 0.82 | 0.85 | 0.85 | 3.41% | 21,469 |
| Oct 30, 2024 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -4.08% | 10,914 |
| Oct 29, 2024 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | 0.58% | 15,055 |
| Oct 28, 2024 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 13,127 |
| Oct 25, 2024 | 0.89 | 0.93 | 0.85 | 0.90 | 0.90 | -4.26% | 45,699 |
| Oct 24, 2024 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 3.52% | 6,527 |
| Oct 23, 2024 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -0.86% | 4,162 |
| Oct 22, 2024 | 0.94 | 0.94 | 0.86 | 0.92 | 0.92 | -0.23% | 10,624 |
| Oct 21, 2024 | 0.91 | 0.92 | 0.85 | 0.92 | 0.92 | 2.00% | 9,194 |
| Oct 18, 2024 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 0.10% | 3,365 |
| Oct 17, 2024 | 0.89 | 0.97 | 0.86 | 0.90 | 0.90 | 2.17% | 8,392 |
| Oct 16, 2024 | 0.92 | 0.92 | 0.84 | 0.88 | 0.88 | -2.20% | 5,067 |
| Oct 15, 2024 | 0.98 | 0.98 | 0.83 | 0.90 | 0.90 | -3.25% | 15,350 |
| Oct 14, 2024 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -4.99% | 9,641 |
| Oct 11, 2024 | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | 4.50% | 8,382 |
| Oct 10, 2024 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -4.40% | 5,044 |
| Oct 9, 2024 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | -1.02% | 7,381 |
| Oct 8, 2024 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -2.94% | 8,712 |
| Oct 7, 2024 | 1.01 | 1.02 | 0.96 | 1.02 | 1.02 | 0.99% | 18,782 |
| Oct 4, 2024 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 20,776 |
| Oct 3, 2024 | 0.98 | 1.00 | 0.91 | 1.00 | 1.00 | 2.04% | 21,037 |
| Oct 2, 2024 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | - | 21,634 |
| Oct 1, 2024 | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | 3.16% | 14,069 |
| Sep 30, 2024 | 0.91 | 0.95 | 0.87 | 0.95 | 0.95 | 3.37% | 16,512 |
| Sep 27, 2024 | 0.86 | 0.92 | 0.83 | 0.92 | 0.92 | 14.45% | 35,916 |
| Sep 26, 2024 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -9.98% | 27,258 |
| Sep 25, 2024 | 0.85 | 0.90 | 0.82 | 0.89 | 0.89 | 8.74% | 4,606 |
| Sep 24, 2024 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.28% | 2,338 |
| Sep 23, 2024 | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | 0.61% | 31,252 |
| Sep 20, 2024 | 0.89 | 0.89 | 0.80 | 0.83 | 0.83 | -6.15% | 11,598 |
| Sep 19, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.30% | 2,460 |
| Sep 18, 2024 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.01% | 1,539 |
| Sep 17, 2024 | 0.85 | 0.94 | 0.85 | 0.91 | 0.91 | 4.59% | 4,408 |
| Sep 16, 2024 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -5.43% | 24,395 |
| Sep 13, 2024 | 0.88 | 0.92 | 0.87 | 0.92 | 0.92 | 5.73% | 8,981 |
| Sep 12, 2024 | 0.87 | 0.93 | 0.87 | 0.87 | 0.87 | 0.01% | 13,808 |
| Sep 11, 2024 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -3.09% | 6,660 |
| Sep 10, 2024 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -0.62% | 7,322 |
| Sep 9, 2024 | 1.03 | 1.03 | 0.90 | 0.90 | 0.90 | -11.00% | 16,049 |