Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.9696
+0.1096 (12.74%)
At close: Oct 9, 2026, 4:00 PM EDT
0.9590
-0.0106 (-1.09%)
After-hours: Oct 9, 2026, 4:00 PM EDT
Scienjoy Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.86 | 1.00 | 0.86 | 0.97 | 0.97 | 12.74% | 77,501 |
| Oct 8, 2026 | 0.82 | 0.88 | 0.70 | 0.86 | 0.86 | 10.26% | 38,394 |
| Oct 7, 2026 | 0.95 | 1.00 | 0.73 | 0.78 | 0.78 | -21.57% | 114,570 |
| Oct 6, 2026 | 0.82 | 1.00 | 0.82 | 0.99 | 0.99 | 13.31% | 65,928 |
| Oct 5, 2026 | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | 6.27% | 8,029 |
| Oct 2, 2026 | 0.73 | 0.85 | 0.73 | 0.83 | 0.83 | 4.70% | 17,840 |
| Oct 1, 2026 | 0.66 | 0.79 | 0.66 | 0.79 | 0.79 | 11.10% | 11,197 |
| Sep 30, 2026 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 4.89% | 10,018 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | 4.14% | 10,285 |
| Sep 28, 2026 | 0.73 | 0.73 | 0.64 | 0.65 | 0.65 | -5.80% | 12,954 |
| Sep 25, 2026 | 0.71 | 0.75 | 0.69 | 0.69 | 0.69 | -2.83% | 14,165 |
| Sep 24, 2026 | 0.63 | 0.72 | 0.63 | 0.71 | 0.71 | 4.43% | 16,798 |
| Sep 23, 2026 | 0.64 | 0.68 | 0.62 | 0.68 | 0.68 | 5.46% | 18,962 |
| Sep 22, 2026 | 0.70 | 0.73 | 0.60 | 0.64 | 0.64 | -11.67% | 56,506 |
| Sep 21, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | 5.80% | 7,864 |
| Sep 18, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 11,522 |
| Sep 17, 2026 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | -0.47% | 5,978 |
| Sep 16, 2026 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -0.99% | 27,221 |
| 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 |