Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
1.160
+0.020 (1.75%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.23 | 1.23 | 1.08 | 1.16 | 1.16 | 1.75% | 26,642 |
| Jun 4, 2026 | 1.20 | 1.27 | 1.03 | 1.14 | 1.14 | -5.79% | 65,588 |
| Jun 3, 2026 | 1.08 | 1.27 | 1.06 | 1.21 | 1.21 | 16.35% | 39,356 |
| Jun 2, 2026 | 1.08 | 1.23 | 1.04 | 1.04 | 1.04 | -5.45% | 26,720 |
| Jun 1, 2026 | 1.18 | 1.27 | 1.07 | 1.10 | 1.10 | -6.78% | 153,222 |
| May 29, 2026 | 1.16 | 1.30 | 1.16 | 1.18 | 1.18 | -0.84% | 9,011 |
| May 28, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.03% | 4,273 |
| May 27, 2026 | 1.32 | 1.35 | 1.23 | 1.24 | 1.24 | -8.82% | 11,147 |
| May 26, 2026 | 1.29 | 1.38 | 1.25 | 1.36 | 1.36 | 7.09% | 321,203 |
| May 22, 2026 | 1.21 | 1.33 | 1.06 | 1.27 | 1.27 | 2.42% | 58,830 |
| May 21, 2026 | 1.16 | 1.30 | 1.16 | 1.24 | 1.24 | 5.08% | 115,126 |
| May 20, 2026 | 1.15 | 1.28 | 1.15 | 1.18 | 1.18 | 5.36% | 86,622 |
| May 19, 2026 | 1.08 | 1.27 | 1.07 | 1.12 | 1.12 | 10.89% | 154,197 |
| May 18, 2026 | 1.15 | 1.17 | 1.00 | 1.01 | 1.01 | -12.17% | 172,755 |
| May 15, 2026 | 1.20 | 1.30 | 1.03 | 1.15 | 1.15 | -7.26% | 167,250 |
| May 14, 2026 | 1.13 | 1.25 | 1.11 | 1.24 | 1.24 | 11.71% | 76,600 |
| May 13, 2026 | 1.08 | 1.14 | 1.02 | 1.11 | 1.11 | 1.83% | 43,149 |
| May 12, 2026 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 15,689 |
| May 11, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 19,044 |
| May 8, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 9,900 |
| May 7, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 5,355 |
| May 6, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 3,355 |
| May 5, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 18,027 |
| May 4, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.51% | 6,987 |
| May 1, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 0.51% | 11,234 |
| Apr 30, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | - | 3,430 |
| Apr 29, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | - | 2,320 |
| Apr 28, 2026 | 1.10 | 1.14 | 1.05 | 1.10 | 1.10 | - | 24,718 |
| Apr 27, 2026 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | - | 32,833 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -0.90% | 28,710 |
| Apr 23, 2026 | 1.28 | 1.29 | 1.11 | 1.11 | 1.11 | -11.20% | 34,042 |
| Apr 22, 2026 | 1.15 | 1.26 | 1.02 | 1.25 | 1.25 | 7.76% | 179,127 |
| Apr 21, 2026 | 1.13 | 1.55 | 1.11 | 1.16 | 1.16 | 3.57% | 492,898 |
| Apr 20, 2026 | 1.21 | 1.26 | 1.12 | 1.12 | 1.12 | -5.08% | 60,217 |
| Apr 17, 2026 | 1.16 | 1.27 | 1.16 | 1.18 | 1.18 | -7.81% | 43,123 |
| Apr 16, 2026 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | 1.59% | 9,552 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | - | 16,611 |
| Apr 14, 2026 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 15,217 |
| Apr 13, 2026 | 1.38 | 1.39 | 1.26 | 1.33 | 1.33 | 3.10% | 7,279 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | 1.63% | 1,512 |
| Apr 9, 2026 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | -0.84% | 2,922 |
| Apr 8, 2026 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 1.59% | 2,520 |
| Apr 7, 2026 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | 2.44% | 11,389 |
| Apr 6, 2026 | 1.33 | 1.45 | 1.21 | 1.23 | 1.23 | -7.52% | 73,424 |
| Apr 2, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | 3.91% | 4,708 |
| Apr 1, 2026 | 1.27 | 1.38 | 1.27 | 1.28 | 1.28 | 1.59% | 3,634 |
| Mar 31, 2026 | 1.35 | 1.37 | 1.25 | 1.26 | 1.26 | -3.82% | 9,992 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | -2.24% | 1,674 |
| Mar 27, 2026 | 1.18 | 1.47 | 1.18 | 1.34 | 1.34 | -8.84% | 6,899 |
| Mar 26, 2026 | 1.43 | 1.50 | 1.27 | 1.47 | 1.47 | 1.38% | 94,890 |