Skip to main content
Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
1.120
-0.039 (-3.35%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Scienjoy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.151.181.121.17-0.52%9,663
Mar 6, 20261.141.181.141.161.160.78%15,312
Mar 5, 20261.161.191.131.151.15-0.86%3,033
Mar 4, 20261.201.221.161.161.16-5.00%7,595
Mar 3, 20261.201.261.181.221.22-3.10%18,263
Mar 2, 20261.321.361.221.261.26-4.55%12,816
Feb 27, 20261.361.471.311.321.32-8.33%71,004
Feb 26, 20261.341.481.341.441.447.46%50,540
Feb 25, 20261.311.381.251.341.343.08%19,633
Feb 24, 20261.131.351.051.301.3011.11%145,356
Feb 23, 20261.201.271.141.171.17-2.50%8,380
Feb 20, 20261.211.231.181.201.20-0.83%14,735
Feb 19, 20261.221.221.181.211.21-0.82%3,275
Feb 18, 20261.271.271.171.221.22-3.17%17,210
Feb 17, 20261.141.271.131.261.265.88%33,414
Feb 13, 20261.171.231.161.191.190.85%28,566
Feb 12, 20261.231.291.181.181.18-7.09%22,431
Feb 11, 20261.321.351.171.271.27-3.79%44,980
Feb 10, 20261.311.331.271.321.322.33%30,516
Feb 9, 20261.211.301.151.291.295.31%48,850
Feb 6, 20261.271.271.101.231.23-2.00%167,237
Feb 5, 20261.361.361.201.251.25-8.09%212,956
Feb 4, 20261.461.461.321.361.36-4.23%148,706
Feb 3, 20261.401.451.311.421.421.43%55,936
Feb 2, 20261.391.521.371.401.40-3.45%68,233
Jan 30, 20261.251.481.211.451.4511.54%128,640
Jan 29, 20261.431.441.271.301.30-5.11%75,256
Jan 28, 20261.581.581.341.371.37-6.80%269,243
Jan 27, 20261.101.521.101.471.4731.25%262,500
Jan 26, 20261.191.191.051.121.12-5.88%21,946
Jan 23, 20261.201.221.181.191.19-58,822
Jan 22, 20261.151.191.111.191.192.59%119,279
Jan 21, 20261.121.201.101.161.165.45%237,220
Jan 20, 20260.871.120.841.101.1022.77%589,117
Jan 16, 20260.750.910.740.900.9024.43%152,730
Jan 15, 20260.720.720.720.720.72-1.36%1,264
Jan 14, 20260.700.730.700.730.73-1.36%4,401
Jan 13, 20260.750.750.720.740.74-2.62%5,687
Jan 12, 20260.770.770.690.760.76-4.51%13,838
Jan 9, 20260.810.810.740.800.803.36%14,275
Jan 8, 20260.790.790.760.770.77-4.93%12,852
Jan 7, 20260.810.840.750.810.813.17%93,542
Jan 6, 20260.740.800.700.790.796.08%92,124
Jan 5, 20260.680.750.680.740.744.45%56,537
Jan 2, 20260.700.720.660.710.711.94%14,529
Dec 31, 20250.700.730.650.700.70-4.20%30,560
Dec 30, 20250.750.750.700.730.73-1.96%27,250
Dec 29, 20250.710.750.680.740.747.39%62,052
Dec 26, 20250.650.720.640.690.696.20%66,827
Dec 24, 20250.660.690.650.650.65-4.57%3,990
Dec 23, 20250.630.690.610.680.6811.46%90,507
Dec 22, 20250.630.680.610.610.61-0.57%62,153
Dec 19, 20250.630.650.580.610.61-0.95%24,939
Dec 18, 20250.590.660.550.620.625.45%44,405
Dec 17, 20250.560.630.560.590.596.82%35,319
Dec 16, 20250.560.570.550.550.55-4.25%13,853
Dec 15, 20250.580.580.520.570.57-0.97%26,459
Dec 12, 20250.600.620.550.580.58-1.69%58,194
Dec 11, 20250.570.600.550.590.5911.91%19,466
Dec 10, 20250.540.540.530.530.53-3.27%5,819
Dec 9, 20250.520.550.500.550.55-0.91%20,900
Dec 8, 20250.560.570.510.550.55-1.82%22,018
Dec 5, 20250.570.580.560.560.56-1.74%7,659
Dec 4, 20250.600.600.520.570.57-8.05%19,226
Dec 3, 20250.580.650.580.620.6212.73%24,130
Dec 2, 20250.630.630.500.550.55-12.41%27,936
Dec 1, 20250.720.720.610.630.63-7.39%42,074
Nov 28, 20250.690.710.680.680.68-0.40%7,435
Nov 26, 20250.690.720.670.680.68-9.12%21,764
Nov 25, 20250.730.750.700.750.755.49%28,058
Nov 24, 20250.650.750.650.710.71-41,305
Nov 21, 20250.680.710.650.710.71-1.07%18,140
Nov 20, 20250.660.720.660.720.72-0.22%14,399
Nov 19, 20250.670.730.630.720.728.98%84,154
Nov 18, 20250.690.700.650.660.661.51%29,948
Nov 17, 20250.660.700.630.650.65-4.38%39,285
Nov 14, 20250.680.700.610.680.684.62%180,577
Nov 13, 20250.560.700.480.650.6518.18%139,664
Nov 12, 20250.470.620.470.550.5517.02%138,944
Nov 11, 20250.470.510.470.470.470.13%39,747
Nov 10, 20250.500.500.450.470.47-0.19%26,504
Nov 7, 20250.480.480.470.470.47-5.94%15,859
Nov 6, 20250.520.520.480.500.50-1.96%26,489
Nov 5, 20250.510.510.490.510.51-0.93%8,139
Nov 4, 20250.510.530.500.510.513.71%5,562
Nov 3, 20250.510.510.500.500.50-2.84%11,989
Oct 31, 20250.540.540.510.510.51-5.35%12,597
Oct 30, 20250.540.540.520.540.544.51%5,618
Oct 29, 20250.540.540.520.520.520.04%907
Oct 28, 20250.530.540.510.520.52-3.48%9,684
Oct 27, 20250.530.540.520.530.532.87%30,619
Oct 24, 20250.520.520.510.520.52-5,983
Oct 23, 20250.490.520.490.520.521.96%8,576
Oct 22, 20250.510.510.500.510.51-1.37%19,487
Oct 21, 20250.530.530.490.520.52-4.94%12,837
Oct 20, 20250.520.540.520.540.544.62%17,670
Oct 17, 20250.530.540.510.520.52-1.91%41,700
Oct 16, 20250.520.540.520.530.531.90%5,496
Oct 15, 20250.530.540.520.520.52-1.38%7,986
Oct 14, 20250.540.540.500.530.533.43%38,652