Scienjoy Holding Corp (SJ) Historical Stock Data

0.57 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, SJ is up 0.35% a day on average. There have been 14 days where Scienjoy Holding Corp closed green and 16 days where SJ closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-05	0.51	0.51	↑$0.00 (0.00%)	0.49	0.51	8.14K
2025-11-04	0.51	0.51	↑$0.00 (0.94%)	0.50	0.53	5.56K
2025-11-03	0.51	0.50	↓$0.01 (-2.67%)	0.50	0.51	11.99K
2025-10-31	0.54	0.51	↓$0.03 (-5.37%)	0.51	0.54	12.60K
2025-10-30	0.54	0.54	↓$0.00 (-0.02%)	0.52	0.54	5.62K
2025-10-29	0.54	0.52	↓$0.02 (-4.33%)	0.52	0.54	0.91K
2025-10-28	0.53	0.52	↓$0.02 (-3.46%)	0.51	0.54	9.68K
2025-10-27	0.53	0.53	↑$0.00 (0.92%)	0.52	0.54	30.62K
2025-10-24	0.52	0.52	↑$0.00 (0.00%)	0.51	0.52	5.83K
2025-10-23	0.49	0.52	↑$0.03 (5.46%)	0.49	0.52	8.58K