Skip to main content
Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.999
+0.229 (29.71%)
At close: Dec 20, 2024, 4:00 PM
0.949
-0.050 (-5.01%)
After-hours: Dec 20, 2024, 4:18 PM EST

Scienjoy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.771.000.771.001.0031.25%92,929
Dec 19, 20240.850.870.760.760.76-11.81%36,900
Dec 18, 20240.870.900.810.860.86-6.21%100,022
Dec 17, 20240.910.960.850.920.92-6.06%44,763
Dec 16, 20240.940.980.900.980.984.19%13,329
Dec 13, 20240.990.990.920.940.94-5.99%35,100
Dec 12, 20240.941.000.831.001.00-0.01%87,551
Dec 11, 20241.001.000.911.001.00-102,400
Dec 10, 20240.921.000.911.001.007.53%43,300
Dec 9, 20240.920.940.910.930.931.10%21,200
Dec 6, 20240.900.940.900.920.92-0.01%7,284
Dec 5, 20240.910.940.900.920.920.23%6,574
Dec 4, 20240.900.940.900.920.92-0.23%3,600
Dec 3, 20240.920.920.900.920.92-2.13%24,831
Dec 2, 20240.940.960.900.940.941.41%23,100
Nov 29, 20240.940.970.910.930.93-1.39%6,800
Nov 27, 20240.970.980.910.940.942.17%24,047
Nov 26, 20240.920.970.910.920.92-3.66%19,147
Nov 25, 20240.960.960.900.960.963.80%11,191
Nov 22, 20240.970.970.920.920.92-5.15%36,900
Nov 21, 20240.940.970.910.970.970.31%8,400
Nov 20, 20240.950.980.910.970.97-1.33%43,200
Nov 19, 20241.011.010.920.980.98-2.97%31,110
Nov 18, 20240.951.010.951.011.016.30%18,075
Nov 15, 20241.011.010.950.950.95-9.51%45,600
Nov 14, 20240.941.050.901.051.0518.51%89,319
Nov 13, 20241.001.000.830.890.89-11.40%37,704
Nov 12, 20240.981.000.911.001.000.02%114,373
Nov 11, 20240.931.000.911.001.000.08%88,100
Nov 8, 20241.001.000.911.001.00-0.10%35,111
Nov 7, 20240.941.000.911.001.00-34,759
Nov 6, 20240.871.000.821.001.0016.33%48,736
Nov 5, 20240.890.890.810.860.86-1.20%8,405
Nov 4, 20240.790.870.790.870.878.74%29,416
Nov 1, 20240.820.870.760.800.80-5.65%41,330
Oct 31, 20240.880.880.820.850.853.41%21,500
Oct 30, 20240.900.900.820.820.82-4.08%10,914
Oct 29, 20240.890.900.850.850.850.58%15,100
Oct 28, 20240.900.900.850.850.85-5.56%13,127
Oct 25, 20240.890.930.850.900.90-4.26%45,931
Oct 24, 20240.890.940.890.940.943.52%6,527
Oct 23, 20240.880.910.880.910.91-0.86%4,200
Oct 22, 20240.940.940.860.920.92-0.23%10,624
Oct 21, 20240.910.920.850.920.922.00%9,200
Oct 18, 20240.900.940.900.900.900.10%3,400
Oct 17, 20240.890.970.860.900.902.17%8,400
Oct 16, 20240.920.920.840.880.88-2.20%5,100
Oct 15, 20240.980.980.830.900.90-3.25%15,643
Oct 14, 20240.960.980.930.930.93-5.00%9,641
Oct 11, 20240.940.980.930.980.984.49%8,400
Oct 10, 20240.990.990.930.940.94-4.40%5,044
Oct 9, 20240.990.990.940.980.98-1.02%7,400
Oct 8, 20241.001.000.970.990.99-2.94%8,712
Oct 7, 20241.011.020.961.021.020.99%18,800
Oct 4, 20241.001.030.981.011.011.00%20,800
Oct 3, 20240.981.000.911.001.002.04%21,037
Oct 2, 20240.920.980.920.980.98-21,634
Oct 1, 20240.950.990.910.980.983.16%14,100
Sep 30, 20240.910.950.870.950.953.37%16,512
Sep 27, 20240.860.920.830.920.9214.45%35,916
Sep 26, 20240.900.900.800.800.80-9.98%27,300
Sep 25, 20240.850.900.820.890.898.74%4,606
Sep 24, 20240.840.840.820.820.82-1.28%2,338
Sep 23, 20240.840.860.830.830.830.61%31,300
Sep 20, 20240.890.890.800.830.83-6.15%12,098
Sep 19, 20240.880.880.880.880.88-3.30%2,500
Sep 18, 20240.910.910.890.910.910.01%1,539
Sep 17, 20240.850.940.850.910.914.59%4,408
Sep 16, 20240.900.900.870.870.87-5.43%24,395
Sep 13, 20240.880.920.870.920.925.73%9,000
Sep 12, 20240.870.930.870.870.870.01%13,907
Sep 11, 20240.900.910.870.870.87-3.09%6,759
Sep 10, 20240.920.920.880.900.90-0.62%7,322
Sep 9, 20241.031.030.900.900.90-10.56%16,049
Sep 6, 20241.031.031.001.011.01-1.94%3,200
Sep 5, 20241.041.040.941.031.031.98%13,900
Sep 4, 20240.971.030.971.011.015.21%3,304
Sep 3, 20240.981.000.930.960.96-1.94%12,700
Aug 30, 20241.001.000.920.980.980.41%38,200
Aug 29, 20241.041.050.920.980.98-2.05%7,600
Aug 28, 20240.941.010.871.001.00-0.46%16,300
Aug 27, 20241.001.000.981.001.00-9,800
Aug 26, 20241.011.051.001.001.00-7,800
Aug 23, 20241.071.070.981.001.00-6.54%26,717
Aug 22, 20241.091.091.011.071.07-15,724
Aug 21, 20241.091.091.061.071.07-1.83%11,434
Aug 20, 20241.131.131.031.091.09-0.91%18,400
Aug 19, 20241.111.121.081.101.101.85%11,131
Aug 16, 20241.101.101.081.081.08-0.92%14,200
Aug 15, 20241.061.101.041.091.094.81%36,643
Aug 14, 20241.061.061.041.041.04-1.89%5,400
Aug 13, 20241.031.060.991.061.062.91%22,700
Aug 12, 20241.031.051.021.031.03-0.96%9,416
Aug 9, 20241.041.040.991.041.04-21,300
Aug 8, 20241.031.050.981.041.040.97%21,409
Aug 7, 20241.041.041.001.031.03-13,921
Aug 6, 20241.021.040.971.031.030.98%9,637
Aug 5, 20241.011.020.951.021.020.99%18,947
Aug 2, 20241.021.040.971.011.01-0.98%16,500
Aug 1, 20240.961.020.931.021.029.28%14,500