Skip to main content
Scienjoy Holding Corporation (SJ)
NASDAQ: SJ · Real-Time Price · USD
0.976
+0.037 (3.96%)
At close: Jun 26, 2026, 4:00 PM EDT
0.943
-0.033 (-3.34%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Scienjoy Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.921.030.920.940.940.49%9,375
Jun 25, 20260.931.020.930.940.94-0.14%12,802
Jun 24, 20260.971.030.920.940.944.46%45,171
Jun 23, 20260.810.950.810.900.907.14%28,364
Jun 22, 20260.781.170.780.840.844.30%568,124
Jun 18, 20260.870.960.810.810.81-4.12%37,494
Jun 17, 20260.970.980.830.840.841.94%72,723
Jun 16, 20260.870.920.820.820.82-5.29%33,701
Jun 15, 20260.900.940.850.870.87-6.09%60,740
Jun 12, 20261.051.080.900.930.93-11.77%117,169
Jun 11, 20261.091.141.021.051.05-83,342
Jun 10, 20261.041.191.041.051.05-1.87%154,443
Jun 9, 20261.161.201.061.071.07-7.76%154,639
Jun 8, 20261.161.181.061.161.16-97,556
Jun 5, 20261.231.231.081.161.161.75%26,642
Jun 4, 20261.201.271.031.141.14-5.79%65,591
Jun 3, 20261.081.271.061.211.2116.35%39,524
Jun 2, 20261.081.231.041.041.04-5.45%26,741
Jun 1, 20261.181.271.071.101.10-6.78%153,222
May 29, 20261.161.301.161.181.18-0.84%9,011
May 28, 20261.261.261.181.191.19-4.03%4,273
May 27, 20261.321.351.231.241.24-8.82%11,148
May 26, 20261.291.381.251.361.367.09%321,203
May 22, 20261.211.331.061.271.272.42%58,915
May 21, 20261.161.301.161.241.245.08%115,127
May 20, 20261.151.281.151.181.185.36%86,628
May 19, 20261.081.271.071.121.1210.89%154,295
May 18, 20261.151.171.001.011.01-12.17%173,152
May 15, 20261.201.301.031.151.15-7.26%167,250
May 14, 20261.131.251.111.241.2411.71%76,600
May 13, 20261.081.141.021.111.111.83%43,149
May 12, 20261.101.111.081.091.09-1.80%15,689
May 11, 20261.101.111.081.111.110.91%19,044
May 8, 20261.101.111.101.101.10-9,900
May 7, 20261.131.131.091.101.10-0.90%5,355
May 6, 20261.101.131.101.111.11-3,355
May 5, 20261.101.141.101.111.110.91%18,027
May 4, 20261.121.131.091.101.10-0.51%6,987
May 1, 20261.101.141.101.111.110.51%11,234
Apr 30, 20261.101.131.101.101.10-3,430
Apr 29, 20261.111.131.101.101.10-2,320
Apr 28, 20261.101.141.051.101.10-24,718
Apr 27, 20261.071.131.061.101.10-32,833
Apr 24, 20261.201.201.061.101.10-0.90%28,710
Apr 23, 20261.281.291.111.111.11-11.20%34,042
Apr 22, 20261.151.261.021.251.257.76%179,127
Apr 21, 20261.131.551.111.161.163.57%492,898
Apr 20, 20261.211.261.121.121.12-5.08%60,217
Apr 17, 20261.161.271.161.181.18-7.81%43,123
Apr 16, 20261.261.331.251.281.281.59%9,552
Apr 15, 20261.351.351.221.261.26-16,611
Apr 14, 20261.351.361.261.261.26-5.26%15,217
Apr 13, 20261.381.391.261.331.333.10%7,279
Apr 10, 20261.361.361.271.291.291.63%1,512
Apr 9, 20261.271.341.271.271.27-0.84%2,922
Apr 8, 20261.251.311.231.281.281.59%2,520
Apr 7, 20261.311.341.251.261.262.44%11,389
Apr 6, 20261.331.451.211.231.23-7.52%73,424
Apr 2, 20261.351.401.321.331.333.91%4,708
Apr 1, 20261.271.381.271.281.281.59%3,634
Mar 31, 20261.351.371.251.261.26-3.82%9,992
Mar 30, 20261.341.341.251.311.31-2.24%1,674
Mar 27, 20261.181.471.181.341.34-8.84%6,899
Mar 26, 20261.431.501.271.471.471.38%94,890
Mar 25, 20261.401.551.201.451.456.62%84,435
Mar 24, 20261.411.431.351.361.36-3.20%12,997
Mar 23, 20261.371.441.371.411.411.08%4,372
Mar 20, 20261.401.431.291.391.39-5.44%28,454
Mar 19, 20261.581.631.471.471.47-7.55%44,097
Mar 18, 20261.541.621.541.591.593.92%108,636
Mar 17, 20261.401.551.381.531.535.95%100,543
Mar 16, 20261.391.471.391.441.444.64%82,630
Mar 13, 20261.231.381.231.381.3815.00%97,992
Mar 12, 20261.231.271.151.201.201.38%38,821
Mar 11, 20261.141.211.141.181.182.30%16,012
Mar 10, 20261.141.161.131.161.16-0.68%2,262
Mar 9, 20261.151.181.121.171.170.54%9,740
Mar 6, 20261.141.181.141.161.160.77%15,322
Mar 5, 20261.161.191.131.151.15-0.86%3,033
Mar 4, 20261.201.221.161.161.16-4.99%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%71,104
Feb 26, 20261.341.481.341.441.447.46%50,890
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%3,277
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%28,766
Feb 12, 20261.231.291.181.181.18-7.09%22,451
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%148,716
Feb 3, 20261.401.451.311.421.421.43%55,936