NASDAQ : SJ

Scienjoy Holding Corporation — Price history

Communication Services · Internet Content & Information · China

Last price 0.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.67M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Scienjoy Holding Corporation (SJ) closed at 0.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.8	0.86	0.8	0.84	3,410	+0.00%
2026-10-30	0.82	0.84	0.82	0.84	2,915	-1.18%
2026-10-29	0.8499	0.9	0.77	0.85	13,685	+3.66%
2026-10-28	0.823	0.8734	0.82	0.82	3,016	-3.36%
2026-10-27	0.8599	0.86	0.7935	0.8485	12,350	+2.23%
2026-10-26	0.86	0.9199	0.83	0.83	9,120	-2.35%
2026-10-23	0.819	0.8698	0.811	0.85	2,005	+6.25%
2026-10-22	0.893	0.9311	0.7701	0.8	40,916	-8.06%
2026-10-21	0.9398	0.9399	0.8701	0.8701	8,536	-4.91%
2026-10-20	0.8703	0.9299	0.8703	0.915	2,829	-1.08%
2026-10-19	0.89	0.955	0.89	0.925	5,709	+0.76%
2026-10-16	0.9201	0.9797	0.918	0.918	9,170	-4.86%
2026-10-15	0.9599	0.9999	0.93	0.9649	12,156	-1.91%
2026-10-14	1.04	1.04	0.9111	0.9837	40,197	-4.50%
2026-10-13	1.02	1.065	0.977	1.03	87,446	+1.13%
2026-10-12	0.9405	1.02	0.92	1.019	69,334	+5.04%
2026-10-09	0.8599	0.999	0.856	0.9696	77,501	+12.74%
2026-10-08	0.8199	0.8799	0.704	0.86	38,394	+10.26%
2026-10-07	0.95	0.9979	0.7301	0.78	114,570	-21.57%
2026-10-06	0.82	0.999	0.82	0.9945	65,928	+13.31%
2026-10-05	0.8259	0.8777	0.8101	0.8777	8,029	+6.27%
2026-10-02	0.73	0.8545	0.73	0.8259	17,840	+4.70%
2026-10-01	0.6606	0.7888	0.6606	0.7888	11,197	+11.10%
2026-09-30	0.69	0.72	0.67	0.71	10,018	+4.89%
2026-09-29	0.6899	0.69	0.6422	0.6769	10,285	+4.14%
2026-09-28	0.7299	0.7299	0.6417	0.65	12,954	-5.80%
2026-09-25	0.7135	0.7499	0.69	0.69	14,165	-2.83%
2026-09-24	0.6303	0.72	0.6303	0.7101	16,798	+4.43%
2026-09-23	0.6399	0.68	0.6174	0.68	18,962	+5.46%
2026-09-22	0.7038	0.73	0.6	0.6448	56,506	-11.67%
2026-09-21	0.69	0.73	0.675	0.73	7,863	+5.80%
2026-09-18	0.6899	0.69	0.6725	0.69	11,522	+1.47%
2026-09-17	0.65	0.69	0.65	0.68	5,978	-0.47%
2026-09-16	0.7	0.73	0.6832	0.6832	27,221	-0.99%
2026-09-15	0.73	0.73	0.68	0.69	18,273	-5.48%
2026-09-14	0.707	0.73	0.6603	0.73	5,920	+4.29%
2026-09-11	0.818	0.818	0.6977	0.7	45,125	-11.38%
2026-09-10	0.7485	0.8198	0.7485	0.7899	8,594	+1.53%
2026-09-09	0.82	0.87	0.7302	0.778	44,679	-2.61%
2026-09-08	1.02	1.03	0.77	0.7988	79,577	-23.78%
2026-09-04	0.846	1.05	0.846	1.048	62,133	+20.46%
2026-09-03	1	1	0.8561	0.87	652,584	-8.81%
2026-09-02	0.928	0.98	0.928	0.954	5,151	-4.60%
2026-09-01	1	1	0.945	1	954	+0.00%
2026-08-31	0.9056	1	0.9056	1	4,775	+0.00%
2026-08-28	0.9264	1	0.9264	1	585	+2.03%
2026-08-27	0.9999	1	0.8747	0.9801	26,294	-1.99%
2026-08-26	1	1	0.939	1	7,352	+0.00%
2026-08-25	0.9702	1	0.9109	1	9,723	+2.53%
2026-08-24	0.8843	0.9753	0.8843	0.9753	4,117	+1.40%
2026-08-21	0.87	0.9988	0.87	0.9618	13,551	+2.69%
2026-08-20	0.9999	0.9999	0.9313	0.9366	1,613	-4.43%
2026-08-19	0.93	0.98	0.8999	0.98	19,060	+3.16%
2026-08-18	0.9215	0.95	0.92	0.95	12,542	+0.00%
2026-08-17	0.95	0.95	0.825	0.95	35,842	+0.00%
2026-08-14	0.87	0.95	0.87	0.95	17,548	+3.26%
2026-08-13	0.87	0.92	0.84	0.92	12,698	+5.75%
2026-08-12	0.82	0.8801	0.7765	0.87	46,148	+6.10%
2026-08-11	0.82	0.8698	0.82	0.82	2,693	+0.00%
2026-08-10	0.89	0.89	0.8	0.82	16,934	-9.01%
2026-08-07	1.02	1.02	0.9012	0.9012	3,950	-1.12%
2026-08-06	0.8808	1.02	0.8808	0.9114	9,897	-7.85%
2026-08-05	1.02	1.04	0.93	0.989	26,835	-1.10%
2026-08-04	1.038	1.038	0.9346	1	26,266	-1.86%
2026-08-03	0.9894	1.065	0.9894	1.019	16,766	-0.88%
2026-07-31	0.99	1.04	0.8	1.028	14,071	+3.08%
2026-07-30	1	1.05	0.9203	0.9973	146,583	+1.75%
2026-07-29	0.87	1	0.87	0.9801	35,195	+6.53%
2026-07-28	0.9	0.9555	0.885	0.92	8,036	+6.96%
2026-07-27	0.81	0.9	0.81	0.8601	12,385	+5.92%
2026-07-24	0.769	0.8247	0.73	0.812	16,548	+5.45%
2026-07-23	0.725	0.77	0.7	0.77	15,074	+11.59%
2026-07-22	0.7001	0.7299	0.69	0.69	42,912	+1.46%
2026-07-21	0.78	0.795	0.6579	0.6801	46,151	-11.68%
2026-07-20	0.8012	0.8356	0.7611	0.77	6,122	-2.80%
2026-07-17	0.906	0.92	0.78	0.7922	9,112	-7.88%
2026-07-16	0.92	0.92	0.86	0.86	2,794	-6.52%
2026-07-15	1	1.03	0.92	0.92	4,210	-4.17%
2026-07-14	0.98	0.98	0.96	0.96	2,051	-2.04%
2026-07-13	1.04	1.04	0.9687	0.98	19,813	-7.55%
2026-07-10	0.9679	1.075	0.9201	1.06	44,364	+9.28%
2026-07-09	0.9764	1.04	0.92	0.97	73,895	+0.61%
2026-07-08	0.95	1	0.94	0.9641	33,990	+1.95%
2026-07-07	0.98	1.01	0.9206	0.9457	51,641	-3.43%
2026-07-06	1.025	1.15	0.96	0.9793	70,415	+12.93%
2026-07-02	0.865	1.08	0.865	0.8672	84,861	-3.10%
2026-07-01	0.8114	0.9888	0.8	0.8949	64,991	+14.73%
2026-06-30	0.862	0.87	0.7572	0.78	50,432	-9.30%
2026-06-29	0.9903	1	0.86	0.86	33,873	-8.84%
2026-06-26	0.9153	1.025	0.9153	0.9434	9,375	+0.49%
2026-06-25	0.93	1.02	0.93	0.9388	13,302	-0.14%
2026-06-24	0.97	1.03	0.92	0.9401	45,271	+4.46%
2026-06-23	0.8091	0.95	0.809	0.9	28,969	+7.14%
2026-06-22	0.78	1.17	0.78	0.84	574,064	+4.30%
2026-06-18	0.865	0.9568	0.8053	0.8054	37,495	-4.12%
2026-06-17	0.9697	0.983	0.8256	0.84	72,723	+1.94%
2026-06-16	0.87	0.92	0.824	0.824	33,701	-5.29%
2026-06-15	0.8986	0.94	0.85	0.87	60,740	-6.09%
2026-06-12	1.05	1.08	0.9001	0.9264	117,169	-11.77%
2026-06-11	1.09	1.14	1.02	1.05	83,342	+0.00%
2026-06-10	1.04	1.19	1.04	1.05	154,443	-1.87%
2026-06-09	1.16	1.2	1.06	1.07	154,639	-7.76%
2026-06-08	1.16	1.18	1.06	1.16	97,556	+0.00%
2026-06-05	1.23	1.23	1.08	1.16	26,642	+1.75%
2026-06-04	1.2	1.27	1.025	1.14	65,591	-5.79%
2026-06-03	1.08	1.27	1.06	1.21	39,524	+16.35%
2026-06-02	1.08	1.23	1.04	1.04	26,741	-5.45%
2026-06-01	1.18	1.27	1.07	1.1	153,222	-6.78%
2026-05-29	1.16	1.3	1.16	1.18	9,011	-0.84%
2026-05-28	1.26	1.26	1.175	1.19	4,273	-4.03%
2026-05-27	1.32	1.35	1.23	1.24	11,148	-8.82%
2026-05-26	1.29	1.38	1.25	1.36	321,203	+7.09%
2026-05-22	1.21	1.33	1.06	1.27	58,915	+2.42%
2026-05-21	1.16	1.3	1.16	1.24	115,127	+5.08%
2026-05-20	1.15	1.28	1.15	1.18	86,628	+5.36%
2026-05-19	1.08	1.27	1.07	1.12	154,295	+10.89%
2026-05-18	1.15	1.17	1	1.01	173,152	-12.17%
2026-05-15	1.195	1.3	1.03	1.15	167,250	-7.26%
2026-05-14	1.13	1.25	1.11	1.24	76,600	+11.71%
2026-05-13	1.08	1.14	1.02	1.11	43,149	+1.83%