Scienjoy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.73	0.73	0.68	0.69	0.69	-5.48%	18,273
Sep 14, 2026	0.71	0.73	0.66	0.73	0.73	4.29%	5,920
Sep 11, 2026	0.82	0.82	0.70	0.70	0.70	-11.38%	45,125
Sep 10, 2026	0.75	0.82	0.75	0.79	0.79	1.53%	8,594
Sep 9, 2026	0.82	0.87	0.73	0.78	0.78	-2.61%	44,679
Sep 8, 2026	1.02	1.03	0.77	0.80	0.80	-23.78%	79,577
Sep 4, 2026	0.85	1.05	0.85	1.05	1.05	20.46%	62,133
Sep 3, 2026	1.00	1.00	0.86	0.87	0.87	-8.81%	652,584
Sep 2, 2026	0.93	0.98	0.93	0.95	0.95	-4.60%	5,151
Sep 1, 2026	1.00	1.00	0.95	1.00	1.00	-	954
Aug 31, 2026	0.91	1.00	0.91	1.00	1.00	-	4,775
Aug 28, 2026	0.93	1.00	0.93	1.00	1.00	2.03%	585
Aug 27, 2026	1.00	1.00	0.87	0.98	0.98	-1.99%	26,294
Aug 26, 2026	1.00	1.00	0.94	1.00	1.00	-	7,352
Aug 25, 2026	0.97	1.00	0.91	1.00	1.00	2.53%	9,723
Aug 24, 2026	0.88	0.98	0.88	0.98	0.98	1.40%	4,117
Aug 21, 2026	0.87	1.00	0.87	0.96	0.96	2.69%	13,551
Aug 20, 2026	1.00	1.00	0.93	0.94	0.94	-4.43%	1,613
Aug 19, 2026	0.93	0.98	0.90	0.98	0.98	3.16%	19,060
Aug 18, 2026	0.92	0.95	0.92	0.95	0.95	-	12,542
Aug 17, 2026	0.95	0.95	0.83	0.95	0.95	-	35,842
Aug 14, 2026	0.87	0.95	0.87	0.95	0.95	3.26%	17,548
Aug 13, 2026	0.87	0.92	0.84	0.92	0.92	5.75%	12,698
Aug 12, 2026	0.82	0.88	0.78	0.87	0.87	6.10%	46,148
Aug 11, 2026	0.82	0.87	0.82	0.82	0.82	-	2,693
Aug 10, 2026	0.89	0.89	0.80	0.82	0.82	-9.01%	16,934
Aug 7, 2026	1.02	1.02	0.90	0.90	0.90	-1.12%	3,951
Aug 6, 2026	0.88	1.02	0.88	0.91	0.91	-7.85%	9,897
Aug 5, 2026	1.02	1.04	0.93	0.99	0.99	-1.10%	26,835
Aug 4, 2026	1.04	1.04	0.93	1.00	1.00	-1.86%	26,266
Aug 3, 2026	0.99	1.07	0.99	1.02	1.02	-0.88%	16,766
Jul 31, 2026	0.99	1.04	0.80	1.03	1.03	3.08%	14,071
Jul 30, 2026	1.00	1.05	0.92	1.00	1.00	1.75%	146,583
Jul 29, 2026	0.87	1.00	0.87	0.98	0.98	6.53%	35,195
Jul 28, 2026	0.90	0.96	0.89	0.92	0.92	6.96%	8,036
Jul 27, 2026	0.81	0.90	0.81	0.86	0.86	5.92%	12,385
Jul 24, 2026	0.77	0.82	0.73	0.81	0.81	5.45%	16,548
Jul 23, 2026	0.73	0.77	0.70	0.77	0.77	11.59%	15,074
Jul 22, 2026	0.70	0.73	0.69	0.69	0.69	1.46%	42,912
Jul 21, 2026	0.78	0.80	0.66	0.68	0.68	-11.68%	46,151
Jul 20, 2026	0.80	0.84	0.76	0.77	0.77	-2.80%	6,122
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%	4,210
Jul 14, 2026	0.98	0.98	0.96	0.96	0.96	-2.04%	2,051
Jul 13, 2026	1.04	1.04	0.97	0.98	0.98	-7.55%	19,813
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%	33,990
Jul 7, 2026	0.98	1.01	0.92	0.95	0.95	-3.43%	51,641