Scienjoy Holding Corporation (SJ)

NASDAQ: SJ · Real-Time Price · USD

Compare

0.6800

+0.0699 (11.46%)

At close: Dec 23, 2025, 1:00 PM EST

0.6850

+0.0050 (0.74%)

Pre-market: Dec 24, 2025, 8:01 AM EST

Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.63	0.69	0.61	0.68	0.68	11.46%	90,507
Dec 22, 2025	0.63	0.68	0.61	0.61	0.61	-0.57%	62,153
Dec 19, 2025	0.63	0.65	0.58	0.61	0.61	-0.95%	24,939
Dec 18, 2025	0.59	0.66	0.55	0.62	0.62	5.45%	44,405
Dec 17, 2025	0.56	0.63	0.56	0.59	0.59	6.82%	35,319
Dec 16, 2025	0.56	0.57	0.55	0.55	0.55	-4.25%	13,853
Dec 15, 2025	0.58	0.58	0.52	0.57	0.57	-0.97%	26,459
Dec 12, 2025	0.60	0.62	0.55	0.58	0.58	-1.69%	58,194
Dec 11, 2025	0.57	0.60	0.55	0.59	0.59	11.91%	19,466
Dec 10, 2025	0.54	0.54	0.53	0.53	0.53	-3.27%	5,819
Dec 9, 2025	0.52	0.55	0.50	0.55	0.55	-0.91%	20,900
Dec 8, 2025	0.56	0.57	0.51	0.55	0.55	-1.82%	22,018
Dec 5, 2025	0.57	0.58	0.56	0.56	0.56	-1.74%	7,659
Dec 4, 2025	0.60	0.60	0.52	0.57	0.57	-8.05%	19,226
Dec 3, 2025	0.58	0.65	0.58	0.62	0.62	12.73%	24,130
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