Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.7922
-0.0678 (-7.88%)
At close: Jul 17, 2026, 4:00 PM EDT
0.8102
+0.0180 (2.27%)
After-hours: Jul 17, 2026, 4:10 PM EDT
Scienjoy Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.91 | 0.92 | 0.78 | 0.79 | 0.79 | -7.88% | 9,112 |
| Jul 16, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.52% | 2,794 |
| Jul 15, 2026 | 1.00 | 1.03 | 0.92 | 0.92 | 0.92 | -4.17% | 4,208 |
| Jul 14, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 1,900 |
| Jul 13, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -7.55% | 19,809 |
| Jul 10, 2026 | 0.97 | 1.08 | 0.92 | 1.06 | 1.06 | 9.28% | 44,364 |
| Jul 9, 2026 | 0.98 | 1.04 | 0.92 | 0.97 | 0.97 | 0.61% | 73,895 |
| Jul 8, 2026 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | 1.95% | 33,966 |
| Jul 7, 2026 | 0.98 | 1.01 | 0.92 | 0.95 | 0.95 | -3.43% | 51,641 |
| Jul 6, 2026 | 1.03 | 1.15 | 0.96 | 0.98 | 0.98 | 12.93% | 70,415 |
| Jul 2, 2026 | 0.87 | 1.08 | 0.87 | 0.87 | 0.87 | -3.10% | 84,857 |
| Jul 1, 2026 | 0.81 | 0.99 | 0.80 | 0.89 | 0.89 | 14.73% | 64,792 |
| Jun 30, 2026 | 0.86 | 0.87 | 0.76 | 0.78 | 0.78 | -9.30% | 49,288 |
| Jun 29, 2026 | 0.99 | 1.00 | 0.86 | 0.86 | 0.86 | -8.84% | 33,457 |
| Jun 26, 2026 | 0.92 | 1.03 | 0.92 | 0.94 | 0.94 | 0.49% | 9,375 |
| Jun 25, 2026 | 0.93 | 1.02 | 0.93 | 0.94 | 0.94 | -0.14% | 12,802 |
| Jun 24, 2026 | 0.97 | 1.03 | 0.92 | 0.94 | 0.94 | 4.46% | 45,171 |
| Jun 23, 2026 | 0.81 | 0.95 | 0.81 | 0.90 | 0.90 | 7.14% | 28,364 |
| Jun 22, 2026 | 0.78 | 1.17 | 0.78 | 0.84 | 0.84 | 4.30% | 568,124 |
| Jun 18, 2026 | 0.87 | 0.96 | 0.81 | 0.81 | 0.81 | -4.12% | 37,494 |
| Jun 17, 2026 | 0.97 | 0.98 | 0.83 | 0.84 | 0.84 | 1.94% | 72,723 |
| Jun 16, 2026 | 0.87 | 0.92 | 0.82 | 0.82 | 0.82 | -5.29% | 33,701 |
| Jun 15, 2026 | 0.90 | 0.94 | 0.85 | 0.87 | 0.87 | -6.09% | 60,740 |
| Jun 12, 2026 | 1.05 | 1.08 | 0.90 | 0.93 | 0.93 | -11.77% | 117,169 |
| Jun 11, 2026 | 1.09 | 1.14 | 1.02 | 1.05 | 1.05 | - | 83,342 |
| Jun 10, 2026 | 1.04 | 1.19 | 1.04 | 1.05 | 1.05 | -1.87% | 154,443 |
| Jun 9, 2026 | 1.16 | 1.20 | 1.06 | 1.07 | 1.07 | -7.76% | 154,639 |
| Jun 8, 2026 | 1.16 | 1.18 | 1.06 | 1.16 | 1.16 | - | 97,556 |
| 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% | 65,591 |
| Jun 3, 2026 | 1.08 | 1.27 | 1.06 | 1.21 | 1.21 | 16.35% | 39,524 |
| Jun 2, 2026 | 1.08 | 1.23 | 1.04 | 1.04 | 1.04 | -5.45% | 26,741 |
| 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% | 11,148 |
| 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% | 58,915 |
| May 21, 2026 | 1.16 | 1.30 | 1.16 | 1.24 | 1.24 | 5.08% | 115,127 |
| May 20, 2026 | 1.15 | 1.28 | 1.15 | 1.18 | 1.18 | 5.36% | 86,628 |
| May 19, 2026 | 1.08 | 1.27 | 1.07 | 1.12 | 1.12 | 10.89% | 154,295 |
| May 18, 2026 | 1.15 | 1.17 | 1.00 | 1.01 | 1.01 | -12.17% | 173,152 |
| 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 |