Scienjoy Holding Corporation Class A SJ
NASDAQ · United States · Technology Services
$0.8000+0.01 (+1.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.80 | +1.39% | $0.73 | $0.82 | $0.73 | 11.63K |
| 2026-10-01 | $0.79 | +11.13% | $0.66 | $0.79 | $0.66 | 11.20K |
| 2026-09-30 | $0.71 | +4.87% | $0.69 | $0.72 | $0.67 | 10.00K |
| 2026-09-29 | $0.68 | +4.15% | $0.69 | $0.69 | $0.64 | 10.30K |
| 2026-09-28 | $0.65 | -5.80% | $0.73 | $0.73 | $0.64 | 13.00K |
| 2026-09-25 | $0.69 | -2.82% | $0.71 | $0.75 | $0.69 | 14.20K |
| 2026-09-24 | $0.71 | +4.41% | $0.63 | $0.72 | $0.63 | 17.80K |
| 2026-09-23 | $0.68 | +5.43% | $0.64 | $0.68 | $0.62 | 19.00K |
| 2026-09-22 | $0.64 | -11.64% | $0.70 | $0.73 | $0.60 | 56.80K |
| 2026-09-21 | $0.73 | +5.80% | $0.69 | $0.73 | $0.68 | 7.90K |
| 2026-09-18 | $0.69 | +1.47% | $0.69 | $0.69 | $0.67 | 11.50K |
| 2026-09-17 | $0.68 | -0.44% | $0.65 | $0.69 | $0.65 | 6.00K |
| 2026-09-16 | $0.68 | -1.01% | $0.70 | $0.73 | $0.68 | 27.20K |
| 2026-09-15 | $0.69 | -5.48% | $0.73 | $0.73 | $0.68 | 18.30K |
| 2026-09-14 | $0.73 | +4.29% | $0.71 | $0.73 | $0.66 | 5.90K |
| 2026-09-11 | $0.70 | -11.39% | $0.82 | $0.82 | $0.70 | 45.20K |
| 2026-09-10 | $0.79 | +1.54% | $0.75 | $0.82 | $0.75 | 8.60K |
| 2026-09-09 | $0.78 | -2.63% | $0.82 | $0.87 | $0.73 | 44.80K |
| 2026-09-08 | $0.80 | -23.76% | $1.02 | $1.03 | $0.77 | 80.10K |
| 2026-09-04 | $1.05 | +20.46% | $0.85 | $1.05 | $0.85 | 62.10K |
| 2026-09-03 | $0.87 | -8.81% | $1.00 | $1.00 | $0.86 | 646.20K |
| 2026-09-02 | $0.95 | -4.60% | $0.93 | $0.98 | $0.93 | 5.20K |
| 2026-09-01 | $1.00 | 0.00% | $1.00 | $1.00 | $0.94 | 900 |
| 2026-08-31 | $1.00 | 0.00% | $0.91 | $1.00 | $0.91 | 4.80K |
| 2026-08-28 | $1.00 | +2.04% | $0.93 | $1.00 | $0.93 | 600 |
| 2026-08-27 | $0.98 | -2.00% | $1.00 | $1.00 | $0.88 | 26.30K |
| 2026-08-26 | $1.00 | 0.00% | $1.00 | $1.00 | $0.94 | 7.40K |
| 2026-08-25 | $1.00 | +2.56% | $0.97 | $1.00 | $0.91 | 9.70K |
| 2026-08-24 | $0.98 | +1.35% | $0.88 | $0.98 | $0.88 | 4.10K |
| 2026-08-21 | $0.96 | +2.67% | $0.87 | $1.00 | $0.87 | 13.60K |
| 2026-08-20 | $0.94 | -4.39% | $1.00 | $1.00 | $0.93 | 1.60K |
| 2026-08-19 | $0.98 | +3.16% | $0.93 | $0.98 | $0.90 | 19.10K |
| 2026-08-18 | $0.95 | 0.00% | $0.92 | $0.95 | $0.92 | 12.50K |
| 2026-08-17 | $0.95 | 0.00% | $0.95 | $0.95 | $0.82 | 35.80K |
| 2026-08-14 | $0.95 | +3.26% | $0.87 | $0.95 | $0.87 | 17.50K |
| 2026-08-13 | $0.92 | +5.75% | $0.87 | $0.92 | $0.84 | 12.70K |
| 2026-08-12 | $0.87 | +6.10% | $0.82 | $0.88 | $0.78 | 46.10K |
| 2026-08-11 | $0.82 | 0.00% | $0.82 | $0.87 | $0.82 | 2.70K |
| 2026-08-10 | $0.82 | -8.99% | $0.89 | $0.89 | $0.80 | 16.90K |
| 2026-08-07 | $0.90 | -1.10% | $1.02 | $1.02 | $0.90 | 4.00K |
| 2026-08-06 | $0.91 | -7.89% | $0.88 | $1.02 | $0.88 | 9.90K |
| 2026-08-05 | $0.99 | -1.10% | $1.02 | $1.04 | $0.93 | 26.80K |
| 2026-08-04 | $1.00 | -1.86% | $1.04 | $1.04 | $0.94 | 26.30K |
| 2026-08-03 | $1.02 | -0.88% | $0.99 | $1.07 | $0.99 | 16.80K |
| 2026-07-31 | $1.03 | +3.11% | $0.99 | $1.04 | $0.80 | 14.10K |
| 2026-07-30 | $1.00 | +1.73% | $1.00 | $1.05 | $0.92 | 146.50K |
| 2026-07-29 | $0.98 | +6.52% | $0.87 | $1.00 | $0.87 | 35.20K |
| 2026-07-28 | $0.92 | +6.98% | $0.90 | $0.96 | $0.88 | 8.00K |
| 2026-07-27 | $0.86 | +5.91% | $0.81 | $0.90 | $0.81 | 12.20K |
| 2026-07-24 | $0.81 | +5.45% | $0.77 | $0.82 | $0.73 | 16.50K |
| 2026-07-23 | $0.77 | +11.59% | $0.73 | $0.77 | $0.70 | 15.00K |
| 2026-07-22 | $0.69 | +1.47% | $0.70 | $0.73 | $0.69 | 42.90K |
| 2026-07-21 | $0.68 | -11.69% | $0.78 | $0.80 | $0.66 | 46.20K |
| 2026-07-20 | $0.77 | -2.78% | $0.80 | $0.84 | $0.76 | 6.10K |
| 2026-07-17 | $0.79 | -7.91% | $0.91 | $0.92 | $0.78 | 9.10K |
| 2026-07-16 | $0.86 | -6.52% | $0.92 | $0.92 | $0.86 | 2.80K |
| 2026-07-15 | $0.92 | -4.17% | $1.00 | $1.03 | $0.92 | 4.20K |
| 2026-07-14 | $0.96 | -2.04% | $0.98 | $0.98 | $0.96 | 1.90K |
| 2026-07-13 | $0.98 | -7.55% | $1.04 | $1.04 | $0.97 | 19.80K |
| 2026-07-10 | $1.06 | +9.28% | $0.97 | $1.08 | $0.92 | 44.40K |
| 2026-07-09 | $0.97 | +0.62% | $0.98 | $1.04 | $0.92 | 73.90K |
| 2026-07-08 | $0.96 | +1.90% | $0.95 | $1.00 | $0.94 | 34.00K |
| 2026-07-07 | $0.95 | -3.37% | $0.98 | $1.01 | $0.92 | 51.60K |
| 2026-07-06 | $0.98 | +12.92% | $1.02 | $1.15 | $0.96 | 70.40K |
| 2026-07-02 | $0.87 | -3.13% | $0.87 | $1.08 | $0.87 | 84.90K |
| 2026-07-01 | $0.89 | +14.74% | $0.81 | $0.99 | $0.80 | 65.00K |
| 2026-06-30 | $0.78 | -9.30% | $0.86 | $0.87 | $0.76 | 50.40K |
| 2026-06-29 | $0.86 | -8.80% | $0.99 | $1.00 | $0.86 | 33.50K |
| 2026-06-26 | $0.94 | +0.43% | $0.92 | $1.02 | $0.92 | 9.40K |
| 2026-06-25 | $0.94 | -0.11% | $0.93 | $1.02 | $0.93 | 12.80K |
| 2026-06-24 | $0.94 | +4.44% | $0.97 | $1.03 | $0.92 | 45.30K |
| 2026-06-23 | $0.90 | +7.14% | $0.81 | $0.95 | $0.81 | 29.00K |
| 2026-06-22 | $0.84 | +4.35% | $0.78 | $1.17 | $0.78 | 574.10K |
| 2026-06-18 | $0.81 | -4.17% | $0.87 | $0.96 | $0.81 | 37.50K |
| 2026-06-17 | $0.84 | +1.94% | $0.97 | $0.98 | $0.83 | 72.70K |
| 2026-06-16 | $0.82 | -5.29% | $0.87 | $0.92 | $0.82 | 33.70K |
| 2026-06-15 | $0.87 | -6.05% | $0.90 | $0.94 | $0.85 | 60.70K |
| 2026-06-12 | $0.93 | -11.81% | $1.05 | $1.08 | $0.90 | 117.20K |
| 2026-06-11 | $1.05 | 0.00% | $1.09 | $1.14 | $1.02 | 83.30K |
| 2026-06-10 | $1.05 | -1.87% | $1.04 | $1.19 | $1.04 | 154.40K |
| 2026-06-09 | $1.07 | -7.76% | $1.16 | $1.20 | $1.06 | 154.60K |
| 2026-06-08 | $1.16 | 0.00% | $1.16 | $1.18 | $1.06 | 97.60K |
| 2026-06-05 | $1.16 | +1.75% | $1.23 | $1.23 | $1.08 | 26.60K |
| 2026-06-04 | $1.14 | -5.79% | $1.20 | $1.27 | $1.02 | 65.60K |
| 2026-06-03 | $1.21 | +16.35% | $1.08 | $1.27 | $1.06 | 39.40K |
| 2026-06-02 | $1.04 | -5.45% | $1.08 | $1.23 | $1.04 | 26.70K |
| 2026-06-01 | $1.10 | -6.78% | $1.18 | $1.27 | $1.07 | 153.20K |
| 2026-05-29 | $1.18 | -0.84% | $1.16 | $1.30 | $1.16 | 9.00K |
| 2026-05-28 | $1.19 | -4.03% | $1.26 | $1.26 | $1.17 | 4.30K |
| 2026-05-27 | $1.24 | -8.82% | $1.32 | $1.35 | $1.23 | 11.10K |