Scienjoy Holding Corp (SJ) Historical Stock Data

0.87 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, SJ is up 1.61% a day on average. There have been 18 days where Scienjoy Holding Corp closed green and 12 days where SJ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-17	0.88	0.87	↓$0.01 (-1.68%)	0.82	0.98	81.77K
2025-04-16	0.92	0.98	↑$0.06 (6.52%)	0.87	0.98	34.11K
2025-04-15	0.80	0.92	↑$0.12 (14.87%)	0.80	0.92	35.41K
2025-04-14	0.72	0.80	↑$0.09 (12.00%)	0.68	0.85	54.85K
2025-04-11	0.75	0.70	↓$0.06 (-7.32%)	0.64	0.88	179.92K
2025-04-10	0.81	0.81	↑$0.00 (0.04%)	0.81	0.84	61.32K
2025-04-09	0.91	0.85	↓$0.06 (-6.58%)	0.83	0.91	14.02K
2025-04-08	0.85	0.85	↑$0.00 (0.00%)	0.85	0.92	10.49K
2025-04-07	0.85	0.85	↑$0.00 (0.01%)	0.85	0.85	7.42K
2025-04-04	0.86	0.87	↑$0.01 (1.19%)	0.85	0.90	18.07K
2025-04-03	0.96	0.88	↓$0.08 (-8.69%)	0.88	0.96	2.94K
2025-04-02	0.91	0.94	↑$0.03 (3.30%)	0.88	0.95	17.14K
2025-04-01	0.89	0.95	↑$0.06 (7.02%)	0.89	0.96	12.06K
2025-03-31	0.87	0.93	↑$0.06 (6.65%)	0.87	0.96	12.58K
2025-03-28	0.96	0.88	↓$0.08 (-7.85%)	0.88	0.96	16.97K
2025-03-27	0.93	1.01	↑$0.08 (8.60%)	0.92	1.01	52.74K
2025-03-26	0.92	0.92	↑$0.01 (0.55%)	0.92	0.93	1.85K
2025-03-25	0.96	0.95	↓$0.01 (-1.04%)	0.90	0.96	12.68K
2025-03-24	0.94	0.93	↓$0.01 (-0.99%)	0.92	0.94	8.55K
2025-03-21	0.96	0.92	↓$0.04 (-4.17%)	0.92	0.99	6.82K
2025-03-20	1.01	0.94	↓$0.07 (-6.79%)	0.93	1.02	26.57K
2025-03-19	0.99	1.05	↑$0.06 (5.93%)	0.93	1.05	78.41K
2025-03-18	0.94	1.00	↑$0.06 (6.26%)	0.90	1.00	45.49K
2025-03-17	0.95	0.93	↓$0.02 (-1.60%)	0.92	0.95	17.61K
2025-03-14	0.91	1.00	↑$0.09 (9.55%)	0.90	1.00	41.53K
2025-03-13	0.84	0.95	↑$0.11 (13.08%)	0.84	0.95	20.27K
2025-03-12	0.88	0.86	↓$0.02 (-2.27%)	0.83	0.88	2.91K
2025-03-11	0.87	0.87	↑$0.00 (0.00%)	0.83	0.87	4.48K
2025-03-10	0.84	0.86	↑$0.03 (2.99%)	0.84	0.87	29.44K
2025-03-07	0.86	0.85	↓$0.01 (-1.17%)	0.84	0.86	1.48K