Scienjoy Holding Corporation (SJ)

NASDAQ: SJ · Real-Time Price · USD

Compare

0.6100

+0.0600 (10.91%)

At close: Dec 3, 2025, 4:00 PM EST

0.6200

+0.0100 (1.64%)

After-hours: Dec 3, 2025, 4:00 PM EST

Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.58	0.65	0.58	0.61	-	10.91%	22,645
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
Nov 19, 2025	0.67	0.73	0.63	0.72	0.72	8.98%	84,154
Nov 18, 2025	0.69	0.70	0.65	0.66	0.66	1.51%	29,948
Nov 17, 2025	0.66	0.70	0.63	0.65	0.65	-4.38%	39,285
Nov 14, 2025	0.68	0.70	0.61	0.68	0.68	4.62%	180,577
Nov 13, 2025	0.56	0.70	0.48	0.65	0.65	18.18%	139,664
Nov 12, 2025	0.47	0.62	0.47	0.55	0.55	17.02%	138,944
Nov 11, 2025	0.47	0.51	0.47	0.47	0.47	0.13%	39,747
Nov 10, 2025	0.50	0.50	0.45	0.47	0.47	-0.19%	26,504
Nov 7, 2025	0.48	0.48	0.47	0.47	0.47	-5.94%	15,859
Nov 6, 2025	0.52	0.52	0.48	0.50	0.50	-1.96%	26,489
Nov 5, 2025	0.51	0.51	0.49	0.51	0.51	-0.93%	8,139
Nov 4, 2025	0.51	0.53	0.50	0.51	0.51	3.71%	5,562
Nov 3, 2025	0.51	0.51	0.50	0.50	0.50	-2.84%	11,989
Oct 31, 2025	0.54	0.54	0.51	0.51	0.51	-5.35%	12,597
Oct 30, 2025	0.54	0.54	0.52	0.54	0.54	4.51%	5,618
Oct 29, 2025	0.54	0.54	0.52	0.52	0.52	0.04%	907
Oct 28, 2025	0.53	0.54	0.51	0.52	0.52	-3.48%	9,684
Oct 27, 2025	0.53	0.54	0.52	0.53	0.53	2.87%	30,619
Oct 24, 2025	0.52	0.52	0.51	0.52	0.52	-	5,983
Oct 23, 2025	0.49	0.52	0.49	0.52	0.52	1.96%	8,576
Oct 22, 2025	0.51	0.51	0.50	0.51	0.51	-1.37%	19,487
Oct 21, 2025	0.53	0.53	0.49	0.52	0.52	-4.94%	12,837
Oct 20, 2025	0.52	0.54	0.52	0.54	0.54	4.62%	17,670
Oct 17, 2025	0.53	0.54	0.51	0.52	0.52	-1.91%	41,700
Oct 16, 2025	0.52	0.54	0.52	0.53	0.53	1.90%	5,496
Oct 15, 2025	0.53	0.54	0.52	0.52	0.52	-1.38%	7,986
Oct 14, 2025	0.54	0.54	0.50	0.53	0.53	3.43%	38,652
Oct 13, 2025	0.51	0.51	0.50	0.51	0.51	1.90%	36,233
Oct 10, 2025	0.56	0.56	0.50	0.50	0.50	-9.00%	55,295
Oct 9, 2025	0.57	0.58	0.55	0.55	0.55	-3.08%	26,297
Oct 8, 2025	0.57	0.58	0.55	0.57	0.57	-1.30%	24,422
Oct 7, 2025	0.57	0.59	0.56	0.58	0.58	0.07%	28,625
Oct 6, 2025	0.60	0.61	0.52	0.57	0.57	-3.43%	130,701
Oct 3, 2025	0.59	0.62	0.56	0.60	0.60	0.83%	61,895
Oct 2, 2025	0.49	0.62	0.49	0.59	0.59	-12.58%	566,196
Oct 1, 2025	0.65	0.68	0.60	0.68	0.68	3.99%	45,157
Sep 30, 2025	0.57	0.65	0.55	0.65	0.65	18.02%	54,095
Sep 29, 2025	0.58	0.64	0.53	0.55	0.55	-5.17%	87,901
Sep 26, 2025	0.63	0.63	0.52	0.58	0.58	-6.41%	187,966
Sep 25, 2025	0.54	0.63	0.53	0.62	0.62	13.75%	116,671
Sep 24, 2025	0.60	0.64	0.53	0.54	0.54	-9.23%	107,197