Scienjoy Holding Corporation SJ
1.08 USD -0.02 (-1.82%)
Regular-session close
1.08 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.02 Day range 1.15
0.527 52-week range 1.59
- YTD
- +55.40%
- 1 year
- +66.15%
SJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.10 | 1.15 | 1.02 | 1.08 | -0.02 | -1.82% | 39,371 |
| Nov 12, 2026 | 1.06 | 1.15 | 1.05 | 1.10 | +0.02 | +1.85% | 56,100 |
| Nov 11, 2026 | 0.99 | 1.14 | 0.99 | 1.08 | +0.09 | +9.09% | 67,100 |
| Nov 10, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | +0.07 | +7.61% | 34,600 |
| Nov 9, 2026 | 0.85 | 0.95 | 0.85 | 0.92 | +0.07 | +8.24% | 17,700 |
| Nov 6, 2026 | 0.87 | 0.90 | 0.85 | 0.85 | -0.02 | -1.73% | 3,900 |
| Nov 5, 2026 | 0.82 | 0.90 | 0.82 | 0.87 | -0.01 | -0.57% | 6,900 |
| Nov 4, 2026 | 0.83 | 0.90 | 0.81 | 0.87 | +0.05 | +6.10% | 16,400 |
| Nov 3, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | -0.02 | -2.38% | 8,400 |
| Nov 2, 2026 | 0.80 | 0.86 | 0.80 | 0.84 | 0.00 | 0.00% | 3,400 |
| Oct 30, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | -0.01 | -1.18% | 2,900 |
| Oct 29, 2026 | 0.85 | 0.90 | 0.77 | 0.85 | +0.03 | +3.66% | 13,700 |
| Oct 28, 2026 | 0.82 | 0.87 | 0.82 | 0.82 | -0.03 | -3.42% | 3,000 |
| Oct 27, 2026 | 0.86 | 0.86 | 0.79 | 0.85 | +0.02 | +2.29% | 12,400 |
| Oct 26, 2026 | 0.86 | 0.92 | 0.83 | 0.83 | -0.02 | -2.35% | 9,100 |
| Oct 23, 2026 | 0.82 | 0.87 | 0.81 | 0.85 | +0.05 | +6.25% | 2,000 |
| Oct 22, 2026 | 0.89 | 0.93 | 0.77 | 0.80 | -0.07 | -8.05% | 40,900 |
| Oct 21, 2026 | 0.94 | 0.94 | 0.87 | 0.87 | -0.05 | -4.92% | 8,500 |
| Oct 20, 2026 | 0.87 | 0.93 | 0.87 | 0.92 | -0.01 | -1.08% | 2,800 |
| Oct 19, 2026 | 0.89 | 0.96 | 0.89 | 0.93 | +0.01 | +0.76% | 5,700 |
| Oct 16, 2026 | 0.92 | 0.98 | 0.92 | 0.92 | -0.05 | -4.87% | 9,200 |
| Oct 15, 2026 | 0.96 | 1.00 | 0.93 | 0.97 | -0.02 | -1.93% | 12,200 |
| Oct 14, 2026 | 1.04 | 1.04 | 0.91 | 0.98 | -0.05 | -4.47% | 40,400 |
| Oct 13, 2026 | 1.02 | 1.07 | 0.98 | 1.03 | +0.01 | +0.98% | 87,400 |
| Oct 12, 2026 | 0.94 | 1.02 | 0.92 | 1.02 | +0.05 | +5.15% | 74,600 |
| Oct 9, 2026 | 0.86 | 1.00 | 0.86 | 0.97 | +0.11 | +12.79% | 77,500 |
| Oct 8, 2026 | 0.82 | 0.88 | 0.70 | 0.86 | +0.08 | +10.26% | 38,400 |
| Oct 7, 2026 | 0.95 | 1.00 | 0.73 | 0.78 | -0.21 | -21.61% | 114,800 |
| Oct 6, 2026 | 0.82 | 1.00 | 0.82 | 1.00 | +0.12 | +13.33% | 66,700 |
| Oct 5, 2026 | 0.83 | 0.88 | 0.81 | 0.88 | +0.05 | +6.30% | 8,000 |
| Oct 2, 2026 | 0.73 | 0.86 | 0.73 | 0.83 | +0.04 | +4.69% | 17,800 |
| Oct 1, 2026 | 0.66 | 0.79 | 0.66 | 0.79 | +0.08 | +11.13% | 11,200 |
| Sep 30, 2026 | 0.69 | 0.72 | 0.67 | 0.71 | +0.03 | +4.87% | 10,000 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.64 | 0.68 | +0.03 | +4.15% | 10,300 |
| Sep 28, 2026 | 0.73 | 0.73 | 0.64 | 0.65 | -0.04 | -5.80% | 13,000 |
| Sep 25, 2026 | 0.71 | 0.75 | 0.69 | 0.69 | -0.02 | -2.82% | 14,200 |
| Sep 24, 2026 | 0.63 | 0.72 | 0.63 | 0.71 | +0.03 | +4.41% | 17,800 |
| Sep 23, 2026 | 0.64 | 0.68 | 0.62 | 0.68 | +0.04 | +5.43% | 19,000 |
| Sep 22, 2026 | 0.70 | 0.73 | 0.60 | 0.65 | -0.08 | -11.64% | 56,800 |
| Sep 21, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | +0.04 | +5.80% | 7,900 |
| Sep 18, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | +0.01 | +1.47% | 11,500 |
| Sep 17, 2026 | 0.65 | 0.69 | 0.65 | 0.68 | 0.00 | -0.44% | 6,000 |
| Sep 16, 2026 | 0.70 | 0.73 | 0.68 | 0.68 | -0.01 | -1.01% | 27,200 |
| Sep 15, 2026 | 0.73 | 0.73 | 0.68 | 0.69 | -0.04 | -5.48% | 18,300 |
| Sep 14, 2026 | 0.71 | 0.73 | 0.66 | 0.73 | +0.03 | +4.29% | 5,900 |
| Sep 11, 2026 | 0.82 | 0.82 | 0.70 | 0.70 | -0.09 | -11.39% | 45,200 |
| Sep 10, 2026 | 0.75 | 0.82 | 0.75 | 0.79 | +0.01 | +1.54% | 8,600 |
| Sep 9, 2026 | 0.82 | 0.87 | 0.73 | 0.78 | -0.02 | -2.63% | 44,800 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.77 | 0.80 | -0.25 | -23.90% | 80,100 |
| Sep 4, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | +0.18 | +20.69% | 62,100 |
| Sep 3, 2026 | 1.00 | 1.00 | 0.86 | 0.87 | -0.08 | -8.81% | 646,200 |
| Sep 2, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | -0.05 | -4.60% | 5,200 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 0.00 | 0.00% | 900 |
| Aug 31, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 0.00 | 0.00% | 4,800 |
| Aug 28, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | +0.02 | +2.04% | 600 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.88 | 0.98 | -0.02 | -2.00% | 26,300 |
| Aug 26, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 0.00 | 0.00% | 7,400 |
| Aug 25, 2026 | 0.97 | 1.00 | 0.91 | 1.00 | +0.03 | +2.56% | 9,700 |
| Aug 24, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | +0.01 | +1.35% | 4,100 |
| Aug 21, 2026 | 0.87 | 1.00 | 0.87 | 0.96 | +0.02 | +2.67% | 13,600 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | -0.04 | -4.39% | 1,600 |
| Aug 19, 2026 | 0.93 | 0.98 | 0.90 | 0.98 | +0.03 | +3.16% | 19,100 |
| Aug 18, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.00 | 0.00% | 12,500 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.83 | 0.95 | 0.00 | 0.00% | 35,800 |
| Aug 14, 2026 | 0.87 | 0.95 | 0.87 | 0.95 | +0.03 | +3.26% | 17,500 |
65 days, newest first. Daily bars as drawn on the SJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.