Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.9760
+0.0372 (3.96%)
At close: Jun 26, 2026, 4:00 PM EDT
0.9434
-0.0326 (-3.34%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |