Scienjoy Holding Corporation - SJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.58	0.62	0.62	0.65	0.58	24,130
December 02, 2025	0.63	0.55	0.55	0.63	0.5	27,936
December 01, 2025	0.72	0.63	0.63	0.72	0.61	42,100
November 28, 2025	0.69	0.68	0.68	0.71	0.68	7,435
November 26, 2025	0.69	0.68	0.68	0.72	0.67	27,025
November 25, 2025	0.73	0.75	0.75	0.75	0.7	28,100
November 24, 2025	0.65	0.71	0.71	0.75	0.65	41,307
November 21, 2025	0.68	0.71	0.71	0.71	0.65	18,142
November 20, 2025	0.66	0.72	0.72	0.72	0.66	14,400
November 19, 2025	0.67	0.72	0.72	0.73	0.63	84,154
November 18, 2025	0.69	0.66	0.66	0.7	0.65	29,948
November 17, 2025	0.66	0.65	0.65	0.7	0.63	39,300
November 14, 2025	0.68	0.68	0.68	0.7	0.61	180,600
November 13, 2025	0.56	0.65	0.65	0.7	0.48	139,700
November 12, 2025	0.47	0.55	0.55	0.62	0.47	138,900
November 11, 2025	0.47	0.47	0.47	0.51	0.47	32,491
November 10, 2025	0.5	0.47	0.47	0.5	0.45	26,504
November 07, 2025	0.48	0.47	0.47	0.48	0.47	15,900
November 06, 2025	0.52	0.5	0.5	0.52	0.48	26,500
November 05, 2025	0.51	0.51	0.51	0.51	0.49	8,139
November 04, 2025	0.51	0.51	0.51	0.53	0.5	5,600
November 03, 2025	0.51	0.5	0.5	0.51	0.5	12,000
October 31, 2025	0.54	0.51	0.51	0.54	0.51	12,600
October 30, 2025	0.54	0.54	0.54	0.54	0.52	5,618
October 29, 2025	0.54	0.52	0.52	0.54	0.52	907
October 28, 2025	0.53	0.52	0.52	0.54	0.51	9,700
October 27, 2025	0.53	0.53	0.53	0.54	0.52	30,619
October 24, 2025	0.52	0.52	0.52	0.52	0.51	5,983
October 23, 2025	0.49	0.52	0.52	0.52	0.49	8,576
October 22, 2025	0.51	0.51	0.51	0.51	0.5	19,500
October 21, 2025	0.53	0.52	0.52	0.53	0.49	12,837
October 20, 2025	0.52	0.54	0.54	0.54	0.52	16,596
October 17, 2025	0.53	0.52	0.52	0.54	0.51	41,700
October 16, 2025	0.52	0.53	0.53	0.54	0.52	5,496
October 15, 2025	0.53	0.52	0.52	0.54	0.52	8,000
October 14, 2025	0.54	0.53	0.53	0.54	0.5	38,700
October 13, 2025	0.51	0.51	0.51	0.51	0.5	36,276
October 10, 2025	0.56	0.5	0.5	0.56	0.5	55,295
October 09, 2025	0.57	0.55	0.55	0.58	0.55	27,987
October 08, 2025	0.57	0.57	0.57	0.58	0.55	24,422
October 07, 2025	0.57	0.57	0.57	0.59	0.56	28,625
October 06, 2025	0.6	0.57	0.57	0.61	0.52	130,701
October 03, 2025	0.59	0.6	0.6	0.62	0.56	61,900
October 02, 2025	0.49	0.59	0.59	0.62	0.49	566,196
October 01, 2025	0.65	0.68	0.68	0.68	0.6	45,200
September 30, 2025	0.57	0.65	0.65	0.65	0.55	54,100
September 29, 2025	0.58	0.55	0.55	0.64	0.53	87,901
September 26, 2025	0.63	0.58	0.58	0.63	0.52	188,000
September 25, 2025	0.54	0.62	0.62	0.63	0.53	116,700
September 24, 2025	0.6	0.54	0.54	0.64	0.53	107,200
September 23, 2025	0.56	0.6	0.6	0.63	0.56	273,956
September 22, 2025	0.68	0.66	0.66	0.72	0.63	67,645
September 19, 2025	0.71	0.72	0.72	0.72	0.68	37,300
September 18, 2025	0.7	0.68	0.68	0.73	0.67	56,975
September 17, 2025	0.75	0.75	0.75	0.76	0.7	38,572
September 16, 2025	0.71	0.73	0.73	0.77	0.68	45,300
September 15, 2025	0.7	0.75	0.75	0.77	0.7	52,086
September 12, 2025	0.75	0.73	0.73	0.75	0.68	44,700
September 11, 2025	0.7	0.75	0.75	0.75	0.7	34,427
September 10, 2025	0.68	0.7	0.7	0.73	0.66	49,943

Scienjoy Holding Corporation (SJ) NASDAQ