Skip to main content
Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.560
-0.010 (-1.74%)
Dec 5, 2025, 4:00 PM EST - Market closed

Scienjoy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.510.510.500.510.511.90%36,233
Oct 10, 20250.560.560.500.500.50-9.00%55,295
Oct 9, 20250.570.580.550.550.55-3.08%26,297
Oct 8, 20250.570.580.550.570.57-1.30%24,422
Oct 7, 20250.570.590.560.580.580.07%28,625
Oct 6, 20250.600.610.520.570.57-3.43%130,701
Oct 3, 20250.590.620.560.600.600.83%61,895
Oct 2, 20250.490.620.490.590.59-12.58%566,196
Oct 1, 20250.650.680.600.680.683.99%45,157
Sep 30, 20250.570.650.550.650.6518.02%54,095
Sep 29, 20250.580.640.530.550.55-5.17%87,901
Sep 26, 20250.630.630.520.580.58-6.41%187,966
Sep 25, 20250.540.630.530.620.6213.75%116,671
Sep 24, 20250.600.640.530.540.54-9.23%107,197
Sep 23, 20250.560.630.560.600.60-8.71%273,956
Sep 22, 20250.680.720.630.660.66-8.43%67,645
Sep 19, 20250.710.720.680.720.725.56%37,279
Sep 18, 20250.700.730.670.680.68-9.31%53,877
Sep 17, 20250.750.760.700.750.752.74%37,472
Sep 16, 20250.710.770.680.730.73-2.65%45,283
Sep 15, 20250.700.770.700.750.753.01%51,264
Sep 12, 20250.750.750.680.730.73-2.93%44,678
Sep 11, 20250.700.750.700.750.756.53%34,427
Sep 10, 20250.680.730.660.700.700.60%49,863
Sep 9, 20250.730.740.680.700.70-5.43%62,352
Sep 8, 20250.660.770.630.740.748.82%84,724
Sep 5, 20250.650.690.640.680.681.93%43,512
Sep 4, 20250.660.670.630.670.672.07%24,824
Sep 3, 20250.690.690.650.650.65-4.51%14,233
Sep 2, 20250.650.680.650.680.686.54%4,716
Aug 29, 20250.670.680.590.640.64-6.41%102,938
Aug 28, 20250.720.740.650.690.69-5.83%18,661
Aug 27, 20250.710.750.580.730.73-4.17%85,191
Aug 26, 20250.760.770.700.760.76-29,130
Aug 25, 20250.740.760.740.760.761.31%13,165
Aug 22, 20250.750.770.750.750.750.64%13,357
Aug 20, 20250.750.750.750.750.75-0.52%1,614
Aug 19, 20250.750.750.750.750.750.54%2,588
Aug 18, 20250.760.770.750.750.75-1.84%12,690
Aug 15, 20250.740.780.740.760.76-2.78%5,370
Aug 14, 20250.720.780.720.780.78-0.05%8,932
Aug 13, 20250.790.790.730.780.78-1.30%34,035
Aug 12, 20250.800.800.790.790.79-4.30%2,225
Aug 11, 20250.810.830.810.830.83-11,997
Aug 8, 20250.800.830.770.830.832.55%105,437
Aug 7, 20250.810.810.810.810.81-1.04%1,031
Aug 6, 20250.790.820.790.820.822.63%24,769
Aug 5, 20250.830.850.750.800.80-6.47%37,128
Aug 4, 20250.790.850.790.850.857.09%46,450
Aug 1, 20250.800.840.790.790.79-5.47%20,461
Jul 31, 20250.890.890.780.840.84-0.04%37,333
Jul 30, 20250.830.840.820.840.84-2.79%10,787
Jul 29, 20250.830.860.800.860.86-0.12%18,485
Jul 28, 20250.870.880.850.870.87-0.59%4,800
Jul 25, 20250.870.870.850.870.87-2.24%9,792
Jul 24, 20250.880.920.840.890.892.30%35,899
Jul 23, 20250.870.950.780.870.870.59%68,230
Jul 22, 20250.870.870.850.860.86-0.53%10,462
Jul 21, 20250.890.910.870.870.87-3.39%29,781
Jul 18, 20250.870.930.870.900.904.51%38,834
Jul 17, 20250.860.870.840.860.861.80%12,740
Jul 16, 20250.840.860.830.850.85-1.17%13,166