Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.9300
+0.0500 (5.68%)
At close: Mar 31, 2025, 4:00 PM
0.9152
-0.0148 (-1.59%)
Pre-market: Apr 1, 2025, 4:01 AM EDT
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.87 | 0.96 | 0.87 | 0.93 | 0.93 | 5.68% | 12,581 |
| Mar 28, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -12.87% | 16,969 |
| Mar 27, 2025 | 0.93 | 1.01 | 0.92 | 1.01 | 1.01 | 9.78% | 52,744 |
| Mar 26, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -3.16% | 1,845 |
| Mar 25, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | 2.63% | 12,678 |
| Mar 24, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 0.62% | 8,546 |
| Mar 21, 2025 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -2.28% | 6,822 |
| Mar 20, 2025 | 1.01 | 1.02 | 0.93 | 0.94 | 0.94 | -10.25% | 27,012 |
| Mar 19, 2025 | 0.99 | 1.05 | 0.93 | 1.05 | 1.05 | 5.03% | 78,407 |
| Mar 18, 2025 | 0.94 | 1.00 | 0.90 | 1.00 | 1.00 | 7.31% | 45,490 |
| Mar 17, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -6.92% | 17,610 |
| Mar 14, 2025 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 5.27% | 41,533 |
| Mar 13, 2025 | 0.84 | 0.95 | 0.84 | 0.95 | 0.95 | 10.45% | 20,269 |
| Mar 12, 2025 | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -0.58% | 2,911 |
| Mar 11, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 0.58% | 4,475 |
| Mar 10, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 1.16% | 29,443 |
| Mar 7, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 1.20% | 1,477 |
| Mar 6, 2025 | 0.83 | 0.88 | 0.83 | 0.84 | 0.84 | 1.19% | 7,927 |
| Mar 5, 2025 | 0.88 | 0.89 | 0.83 | 0.83 | 0.83 | -5.67% | 11,042 |
| Mar 4, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | -1.01% | 7,439 |
| Mar 3, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | -0.11% | 12,243 |
| Feb 28, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | -3.13% | 3,455 |
| Feb 27, 2025 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 6.79% | 3,915 |
| Feb 26, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -4.35% | 7,207 |
| Feb 25, 2025 | 0.88 | 0.97 | 0.86 | 0.90 | 0.90 | 3.39% | 71,577 |
| Feb 24, 2025 | 0.87 | 0.99 | 0.85 | 0.87 | 0.87 | -3.86% | 144,232 |
| Feb 21, 2025 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 0.54% | 17,403 |
| Feb 20, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -1.90% | 3,509 |
| Feb 19, 2025 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | 7.55% | 10,220 |
| Feb 18, 2025 | 0.90 | 0.93 | 0.85 | 0.85 | 0.85 | -5.23% | 28,172 |
| Feb 14, 2025 | 0.93 | 0.96 | 0.90 | 0.90 | 0.90 | -6.43% | 15,141 |
| Feb 13, 2025 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | -4.75% | 62,715 |
| Feb 12, 2025 | 0.93 | 1.01 | 0.92 | 1.01 | 1.01 | 1.01% | 18,610 |
| Feb 11, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | 1.00 | -3.86% | 29,399 |
| Feb 10, 2025 | 0.93 | 1.06 | 0.93 | 1.04 | 1.04 | 7.22% | 43,183 |
| Feb 7, 2025 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | - | 12,262 |
| Feb 6, 2025 | 0.99 | 0.99 | 0.92 | 0.97 | 0.97 | -2.51% | 6,836 |
| Feb 5, 2025 | 0.99 | 1.00 | 0.90 | 1.00 | 1.00 | - | 20,811 |
| Feb 4, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 13.07% | 35,819 |
| Feb 3, 2025 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 7.32% | 8,558 |
| 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 |