Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
1.100
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Scienjoy Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,869 |
| Apr 22, 2026 | 1.15 | 1.26 | 1.02 | 1.25 | 1.25 | 7.76% | 173,898 |
| 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% | 60,207 |
| Apr 17, 2026 | 1.16 | 1.27 | 1.16 | 1.18 | 1.18 | -7.81% | 43,092 |
| Apr 16, 2026 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | 1.59% | 9,552 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | - | 16,611 |
| Apr 14, 2026 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -5.26% | 14,757 |
| Apr 13, 2026 | 1.38 | 1.39 | 1.26 | 1.33 | 1.33 | 3.10% | 7,279 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | 1.65% | 1,512 |
| Apr 9, 2026 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | -0.86% | 2,922 |
| Apr 8, 2026 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | 1.59% | 2,520 |
| Apr 7, 2026 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | 2.44% | 11,389 |
| Apr 6, 2026 | 1.33 | 1.45 | 1.21 | 1.23 | 1.23 | -7.52% | 73,319 |
| Apr 2, 2026 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | 3.91% | 4,703 |
| Apr 1, 2026 | 1.27 | 1.38 | 1.27 | 1.28 | 1.28 | 1.59% | 3,634 |
| Mar 31, 2026 | 1.35 | 1.37 | 1.25 | 1.26 | 1.26 | -3.82% | 9,992 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.25 | 1.31 | 1.31 | -2.24% | 1,674 |
| Mar 27, 2026 | 1.18 | 1.47 | 1.18 | 1.34 | 1.34 | -8.84% | 6,899 |
| Mar 26, 2026 | 1.43 | 1.50 | 1.27 | 1.47 | 1.47 | 1.38% | 94,890 |
| Mar 25, 2026 | 1.40 | 1.55 | 1.20 | 1.45 | 1.45 | 6.62% | 83,397 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -3.20% | 10,982 |
| Mar 23, 2026 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 1.08% | 4,137 |
| Mar 20, 2026 | 1.40 | 1.43 | 1.29 | 1.39 | 1.39 | -5.44% | 28,303 |
| Mar 19, 2026 | 1.58 | 1.63 | 1.47 | 1.47 | 1.47 | -7.55% | 43,629 |
| Mar 18, 2026 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 3.92% | 106,881 |
| Mar 17, 2026 | 1.40 | 1.55 | 1.38 | 1.53 | 1.53 | 5.96% | 100,141 |
| Mar 16, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 4.64% | 82,630 |
| Mar 13, 2026 | 1.23 | 1.38 | 1.23 | 1.38 | 1.38 | 15.00% | 97,992 |
| Mar 12, 2026 | 1.23 | 1.27 | 1.15 | 1.20 | 1.20 | 1.35% | 38,821 |
| Mar 11, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.33% | 16,012 |
| Mar 10, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.69% | 2,262 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 0.52% | 9,740 |
| Mar 6, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.78% | 15,312 |
| Mar 5, 2026 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 3,033 |
| Mar 4, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -5.00% | 7,595 |
| Mar 3, 2026 | 1.20 | 1.26 | 1.18 | 1.22 | 1.22 | -3.10% | 18,263 |
| Mar 2, 2026 | 1.32 | 1.36 | 1.22 | 1.26 | 1.26 | -4.55% | 12,816 |
| Feb 27, 2026 | 1.36 | 1.47 | 1.31 | 1.32 | 1.32 | -8.33% | 71,004 |
| Feb 26, 2026 | 1.34 | 1.48 | 1.34 | 1.44 | 1.44 | 7.46% | 50,540 |
| Feb 25, 2026 | 1.31 | 1.38 | 1.25 | 1.34 | 1.34 | 3.08% | 19,633 |
| Feb 24, 2026 | 1.13 | 1.35 | 1.05 | 1.30 | 1.30 | 11.11% | 145,356 |
| Feb 23, 2026 | 1.20 | 1.27 | 1.14 | 1.17 | 1.17 | -2.50% | 8,380 |
| Feb 20, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 14,735 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 3,275 |
| Feb 18, 2026 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | -3.17% | 17,210 |
| Feb 17, 2026 | 1.14 | 1.27 | 1.13 | 1.26 | 1.26 | 5.88% | 33,414 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 0.85% | 28,566 |
| Feb 12, 2026 | 1.23 | 1.29 | 1.18 | 1.18 | 1.18 | -7.09% | 22,431 |
| Feb 11, 2026 | 1.32 | 1.35 | 1.17 | 1.27 | 1.27 | -3.79% | 44,980 |
| Feb 10, 2026 | 1.31 | 1.33 | 1.27 | 1.32 | 1.32 | 2.33% | 30,516 |
| Feb 9, 2026 | 1.21 | 1.30 | 1.15 | 1.29 | 1.29 | 5.31% | 48,850 |
| Feb 6, 2026 | 1.27 | 1.27 | 1.10 | 1.23 | 1.23 | -2.00% | 167,237 |
| Feb 5, 2026 | 1.36 | 1.36 | 1.20 | 1.25 | 1.25 | -8.09% | 212,956 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.32 | 1.36 | 1.36 | -4.23% | 148,706 |
| Feb 3, 2026 | 1.40 | 1.45 | 1.31 | 1.42 | 1.42 | 1.43% | 55,936 |
| Feb 2, 2026 | 1.39 | 1.52 | 1.37 | 1.40 | 1.40 | -3.45% | 68,233 |
| Jan 30, 2026 | 1.25 | 1.48 | 1.21 | 1.45 | 1.45 | 11.54% | 128,640 |
| Jan 29, 2026 | 1.43 | 1.44 | 1.27 | 1.30 | 1.30 | -5.11% | 75,256 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.34 | 1.37 | 1.37 | -6.80% | 269,243 |
| Jan 27, 2026 | 1.10 | 1.52 | 1.10 | 1.47 | 1.47 | 31.25% | 262,500 |
| Jan 26, 2026 | 1.19 | 1.19 | 1.05 | 1.12 | 1.12 | -5.88% | 21,946 |
| Jan 23, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | - | 58,822 |
| Jan 22, 2026 | 1.15 | 1.19 | 1.11 | 1.19 | 1.19 | 2.59% | 119,279 |
| Jan 21, 2026 | 1.12 | 1.20 | 1.10 | 1.16 | 1.16 | 5.45% | 237,220 |
| Jan 20, 2026 | 0.87 | 1.12 | 0.84 | 1.10 | 1.10 | 22.77% | 589,117 |
| Jan 16, 2026 | 0.75 | 0.91 | 0.74 | 0.90 | 0.90 | 24.43% | 152,730 |
| Jan 15, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.36% | 1,264 |
| Jan 14, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -1.36% | 4,401 |
| Jan 13, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -2.62% | 5,687 |
| Jan 12, 2026 | 0.77 | 0.77 | 0.69 | 0.76 | 0.76 | -4.51% | 13,838 |
| Jan 9, 2026 | 0.81 | 0.81 | 0.74 | 0.80 | 0.80 | 3.36% | 14,275 |
| Jan 8, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -4.93% | 12,852 |
| Jan 7, 2026 | 0.81 | 0.84 | 0.75 | 0.81 | 0.81 | 3.17% | 93,542 |
| Jan 6, 2026 | 0.74 | 0.80 | 0.70 | 0.79 | 0.79 | 6.08% | 92,124 |
| Jan 5, 2026 | 0.68 | 0.75 | 0.68 | 0.74 | 0.74 | 4.45% | 56,537 |
| Jan 2, 2026 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | 1.94% | 14,529 |
| Dec 31, 2025 | 0.70 | 0.73 | 0.65 | 0.70 | 0.70 | -4.20% | 30,560 |
| Dec 30, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -1.96% | 27,250 |
| Dec 29, 2025 | 0.71 | 0.75 | 0.68 | 0.74 | 0.74 | 7.39% | 62,052 |
| Dec 26, 2025 | 0.65 | 0.72 | 0.64 | 0.69 | 0.69 | 6.20% | 66,827 |
| Dec 24, 2025 | 0.66 | 0.69 | 0.65 | 0.65 | 0.65 | -4.57% | 3,990 |
| Dec 23, 2025 | 0.63 | 0.69 | 0.61 | 0.68 | 0.68 | 11.46% | 90,507 |
| Dec 22, 2025 | 0.63 | 0.68 | 0.61 | 0.61 | 0.61 | -0.57% | 62,153 |
| Dec 19, 2025 | 0.63 | 0.65 | 0.58 | 0.61 | 0.61 | -0.95% | 24,939 |
| Dec 18, 2025 | 0.59 | 0.66 | 0.55 | 0.62 | 0.62 | 5.45% | 44,405 |
| Dec 17, 2025 | 0.56 | 0.63 | 0.56 | 0.59 | 0.59 | 6.82% | 35,319 |
| Dec 16, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -4.25% | 13,853 |
| Dec 15, 2025 | 0.58 | 0.58 | 0.52 | 0.57 | 0.57 | -0.97% | 26,459 |
| Dec 12, 2025 | 0.60 | 0.62 | 0.55 | 0.58 | 0.58 | -1.69% | 58,194 |
| Dec 11, 2025 | 0.57 | 0.60 | 0.55 | 0.59 | 0.59 | 11.91% | 19,466 |
| Dec 10, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.27% | 5,819 |
| Dec 9, 2025 | 0.52 | 0.55 | 0.50 | 0.55 | 0.55 | -0.91% | 20,900 |
| Dec 8, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | -1.82% | 22,018 |
| Dec 5, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.74% | 7,659 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.52 | 0.57 | 0.57 | -8.05% | 19,226 |
| Dec 3, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | 0.62 | 12.73% | 24,130 |