Scienjoy Holding Corp (SJ) Historical Stock Data

0.62 ↑0.03 (5.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SJ is up 0.83% a day on average. There have been 13 days where Scienjoy Holding Corp closed green and 17 days where SJ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.59	0.62	↑$0.03 (5.00%)	0.55	0.66	44.41K
2025-12-17	0.56	0.59	↑$0.02 (4.17%)	0.56	0.63	35.32K
2025-12-16	0.56	0.55	↓$0.01 (-1.26%)	0.55	0.57	13.85K
2025-12-15	0.58	0.57	↓$0.01 (-0.97%)	0.52	0.58	30.17K
2025-12-12	0.60	0.58	↓$0.02 (-3.33%)	0.55	0.62	58.19K
2025-12-11	0.57	0.59	↑$0.02 (3.51%)	0.55	0.60	19.47K
2025-12-10	0.54	0.53	↓$0.01 (-2.50%)	0.53	0.54	5.82K
2025-12-09	0.52	0.55	↑$0.03 (4.81%)	0.50	0.55	20.90K
2025-12-08	0.56	0.55	↓$0.01 (-1.79%)	0.51	0.57	22.02K
2025-12-05	0.57	0.56	↓$0.01 (-1.74%)	0.56	0.58	7.66K
2025-12-04	0.60	0.57	↓$0.03 (-5.00%)	0.52	0.60	19.23K
2025-12-03	0.58	0.62	↑$0.04 (6.90%)	0.58	0.65	24.13K
2025-12-02	0.63	0.55	↓$0.08 (-12.70%)	0.50	0.63	27.94K
2025-12-01	0.72	0.63	↓$0.09 (-12.79%)	0.61	0.72	42.07K
2025-11-28	0.69	0.68	↓$0.01 (-1.74%)	0.68	0.71	7.44K
2025-11-26	0.69	0.68	↓$0.01 (-1.35%)	0.67	0.72	27.03K
2025-11-25	0.73	0.75	↑$0.02 (2.74%)	0.70	0.75	28.06K
2025-11-24	0.65	0.71	↑$0.06 (9.23%)	0.65	0.75	41.31K
2025-11-21	0.68	0.71	↑$0.03 (4.40%)	0.65	0.71	18.14K
2025-11-20	0.66	0.72	↑$0.06 (8.58%)	0.66	0.72	14.40K
2025-11-19	0.67	0.72	↑$0.05 (6.88%)	0.63	0.73	84.15K
2025-11-18	0.69	0.66	↓$0.03 (-4.73%)	0.65	0.70	29.95K
2025-11-17	0.66	0.65	↓$0.01 (-1.48%)	0.63	0.70	39.29K
2025-11-14	0.68	0.68	↑$0.00 (0.00%)	0.61	0.70	180.58K
2025-11-13	0.56	0.65	↑$0.09 (16.07%)	0.48	0.70	139.13K
2025-11-12	0.47	0.55	↑$0.08 (17.02%)	0.47	0.62	138.94K
2025-11-11	0.47	0.47	↓$0.00 (-0.80%)	0.47	0.51	39.75K
2025-11-10	0.50	0.47	↓$0.03 (-6.46%)	0.45	0.50	26.50K
2025-11-07	0.48	0.47	↓$0.01 (-2.02%)	0.47	0.48	15.86K
2025-11-06	0.52	0.50	↓$0.02 (-3.68%)	0.48	0.52	26.49K