Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.8900
+0.0200 (2.30%)
Jul 24, 2025, 4:00 PM - Market closed

Scienjoy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.880.920.840.890.892.30%35,899
Jul 23, 20250.870.950.780.870.870.59%68,230
Jul 22, 20250.870.870.850.860.86-0.53%10,462
Jul 21, 20250.890.910.870.870.87-3.39%29,781
Jul 18, 20250.870.930.870.900.904.51%38,834
Jul 17, 20250.860.870.840.860.861.80%12,740
Jul 16, 20250.840.860.830.850.85-1.17%13,166
Jul 15, 20250.850.880.840.860.86-1.72%19,548
Jul 14, 20250.860.890.850.870.870.11%14,417
Jul 11, 20250.840.900.840.870.871.16%3,337
Jul 10, 20250.900.900.850.860.86-4.44%13,912
Jul 9, 20250.950.960.880.900.90-7.22%29,734
Jul 8, 20250.800.980.800.970.9718.61%100,164
Jul 7, 20250.810.840.800.820.82-3.92%43,193
Jul 3, 20250.820.880.820.850.85-4.07%15,049
Jul 2, 20250.860.920.810.890.892.92%42,766
Jul 1, 20250.820.860.770.860.866.56%18,409
Jun 30, 20250.810.810.770.810.811.13%18,097
Jun 27, 20250.790.830.710.800.80-3.32%59,026
Jun 26, 20250.890.890.790.830.83-4.94%55,258
Jun 25, 20250.860.870.830.870.874.33%68,110
Jun 24, 20250.820.850.820.830.832.76%5,819
Jun 23, 20250.910.910.800.810.81-10.28%69,663
Jun 20, 20250.870.910.840.910.91-0.55%22,737
Jun 18, 20250.860.910.850.910.913.41%13,905
Jun 17, 20250.910.920.860.880.88-1.40%19,039
Jun 16, 20250.890.910.890.890.892.70%12,946
Jun 13, 20250.900.920.850.870.87-8.32%57,753
Jun 12, 20250.920.950.910.950.95-0.01%7,574
Jun 11, 20250.940.950.910.950.953.04%4,949
Jun 10, 20250.950.950.890.920.92-2.13%26,329
Jun 9, 20250.930.950.930.940.94-1.05%3,192
Jun 6, 20250.940.950.920.950.951.60%16,445
Jun 5, 20251.011.010.920.940.94-6.03%32,989
Jun 4, 20250.991.020.931.001.00-21,468
Jun 3, 20250.961.000.931.001.00-0.50%31,693
Jun 2, 20250.991.000.971.001.001.01%45,682
May 30, 20250.991.000.950.990.991.02%19,703
May 29, 20250.931.000.930.980.984.14%43,561
May 28, 20250.920.980.910.940.940.04%39,131
May 27, 20251.021.020.930.940.94-10.42%180,725
May 23, 20250.941.050.901.051.0519.01%221,828
May 22, 20250.920.920.880.880.88-4.51%5,540
May 21, 20250.970.970.910.920.92-1.70%17,779
May 20, 20250.930.940.880.940.94-3.25%12,649
May 19, 20250.900.970.900.970.973.36%21,047
May 16, 20250.920.950.900.940.946.76%8,498
May 15, 20251.011.010.870.880.88-14.52%90,676
May 14, 20250.911.030.901.031.038.58%61,868
May 13, 20250.950.960.900.950.95-1.19%49,206