Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.93	0.98	0.88	0.98	0.98	4.80%	19,481
Apr 30, 2025	0.92	0.97	0.87	0.94	0.94	4.48%	10,388
Apr 29, 2025	0.95	0.98	0.88	0.90	0.90	-6.77%	13,778
Apr 28, 2025	0.92	0.96	0.92	0.96	0.96	7.85%	8,556
Apr 25, 2025	0.95	0.96	0.86	0.89	0.89	-3.46%	9,408
Apr 24, 2025	0.98	1.01	0.92	0.92	0.92	-10.40%	39,214
Apr 23, 2025	0.89	1.03	0.86	1.03	1.03	14.33%	100,107
Apr 22, 2025	0.93	0.98	0.87	0.90	0.90	12.50%	11,322
Apr 21, 2025	0.81	0.92	0.80	0.80	0.80	-7.54%	42,312
Apr 17, 2025	0.88	0.98	0.82	0.87	0.87	-11.71%	81,765
Apr 16, 2025	0.92	0.98	0.87	0.98	0.98	6.52%	34,110
Apr 15, 2025	0.80	0.92	0.80	0.92	0.92	14.89%	35,406
Apr 14, 2025	0.72	0.85	0.68	0.80	0.80	14.51%	54,851
Apr 11, 2025	0.75	0.88	0.64	0.70	0.70	-13.67%	179,933
Apr 10, 2025	0.81	0.84	0.81	0.81	0.81	-4.72%	61,319
Apr 9, 2025	0.91	0.91	0.83	0.85	0.85	-0.11%	14,022
Apr 8, 2025	0.85	0.92	0.85	0.85	0.85	0.09%	10,488
Apr 7, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	7,416
Apr 4, 2025	0.86	0.90	0.85	0.87	0.87	-1.11%	18,070
Apr 3, 2025	0.96	0.96	0.88	0.88	0.88	-6.38%	3,636
Apr 2, 2025	0.91	0.95	0.88	0.94	0.94	-1.05%	17,139
Apr 1, 2025	0.89	0.96	0.89	0.95	0.95	2.15%	12,064
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