Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.8900
+0.0200 (2.30%)
Jul 24, 2025, 4:00 PM - Market closed
Scienjoy Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.88 | 0.92 | 0.84 | 0.89 | 0.89 | 2.30% | 35,899 |
Jul 23, 2025 | 0.87 | 0.95 | 0.78 | 0.87 | 0.87 | 0.59% | 68,230 |
Jul 22, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.53% | 10,462 |
Jul 21, 2025 | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | -3.39% | 29,781 |
Jul 18, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 4.51% | 38,834 |
Jul 17, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | 1.80% | 12,740 |
Jul 16, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | -1.17% | 13,166 |
Jul 15, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -1.72% | 19,548 |
Jul 14, 2025 | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 0.11% | 14,417 |
Jul 11, 2025 | 0.84 | 0.90 | 0.84 | 0.87 | 0.87 | 1.16% | 3,337 |
Jul 10, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 13,912 |
Jul 9, 2025 | 0.95 | 0.96 | 0.88 | 0.90 | 0.90 | -7.22% | 29,734 |
Jul 8, 2025 | 0.80 | 0.98 | 0.80 | 0.97 | 0.97 | 18.61% | 100,164 |
Jul 7, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -3.92% | 43,193 |
Jul 3, 2025 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | -4.07% | 15,049 |
Jul 2, 2025 | 0.86 | 0.92 | 0.81 | 0.89 | 0.89 | 2.92% | 42,766 |
Jul 1, 2025 | 0.82 | 0.86 | 0.77 | 0.86 | 0.86 | 6.56% | 18,409 |
Jun 30, 2025 | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | 1.13% | 18,097 |
Jun 27, 2025 | 0.79 | 0.83 | 0.71 | 0.80 | 0.80 | -3.32% | 59,026 |
Jun 26, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | -4.94% | 55,258 |
Jun 25, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | 0.87 | 4.33% | 68,110 |
Jun 24, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 2.76% | 5,819 |
Jun 23, 2025 | 0.91 | 0.91 | 0.80 | 0.81 | 0.81 | -10.28% | 69,663 |
Jun 20, 2025 | 0.87 | 0.91 | 0.84 | 0.91 | 0.91 | -0.55% | 22,737 |
Jun 18, 2025 | 0.86 | 0.91 | 0.85 | 0.91 | 0.91 | 3.41% | 13,905 |
Jun 17, 2025 | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -1.40% | 19,039 |
Jun 16, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | 2.70% | 12,946 |
Jun 13, 2025 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -8.32% | 57,753 |
Jun 12, 2025 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | -0.01% | 7,574 |
Jun 11, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 3.04% | 4,949 |
Jun 10, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -2.13% | 26,329 |
Jun 9, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 3,192 |
Jun 6, 2025 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.60% | 16,445 |
Jun 5, 2025 | 1.01 | 1.01 | 0.92 | 0.94 | 0.94 | -6.03% | 32,989 |
Jun 4, 2025 | 0.99 | 1.02 | 0.93 | 1.00 | 1.00 | - | 21,468 |
Jun 3, 2025 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | -0.50% | 31,693 |
Jun 2, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 45,682 |
May 30, 2025 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 19,703 |
May 29, 2025 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 4.14% | 43,561 |
May 28, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 0.04% | 39,131 |
May 27, 2025 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -10.42% | 180,725 |
May 23, 2025 | 0.94 | 1.05 | 0.90 | 1.05 | 1.05 | 19.01% | 221,828 |
May 22, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -4.51% | 5,540 |
May 21, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -1.70% | 17,779 |
May 20, 2025 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | -3.25% | 12,649 |
May 19, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 3.36% | 21,047 |
May 16, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 6.76% | 8,498 |
May 15, 2025 | 1.01 | 1.01 | 0.87 | 0.88 | 0.88 | -14.52% | 90,676 |
May 14, 2025 | 0.91 | 1.03 | 0.90 | 1.03 | 1.03 | 8.58% | 61,868 |
May 13, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | -1.19% | 49,206 |