Scienjoy Holding Corporation - SJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.76	0.75	0.75	0.77	0.75	12,690
August 15, 2025	0.74	0.76	0.76	0.78	0.74	5,400
August 14, 2025	0.72	0.78	0.78	0.78	0.72	8,932
August 13, 2025	0.79	0.78	0.78	0.79	0.73	34,035
August 12, 2025	0.8	0.79	0.79	0.8	0.79	2,225
August 11, 2025	0.81	0.83	0.83	0.83	0.81	12,000
August 08, 2025	0.8	0.83	0.83	0.83	0.77	105,437
August 07, 2025	0.81	0.81	0.81	0.81	0.81	1,031
August 06, 2025	0.79	0.82	0.82	0.82	0.79	24,800
August 05, 2025	0.83	0.8	0.8	0.85	0.75	37,128
August 04, 2025	0.79	0.85	0.85	0.85	0.79	46,635
August 01, 2025	0.8	0.79	0.79	0.84	0.79	20,461
July 31, 2025	0.89	0.84	0.84	0.89	0.78	37,665
July 30, 2025	0.83	0.84	0.84	0.84	0.82	11,191
July 29, 2025	0.83	0.86	0.86	0.86	0.8	18,500
July 28, 2025	0.87	0.87	0.87	0.88	0.85	4,800
July 25, 2025	0.87	0.87	0.87	0.87	0.85	9,800
July 24, 2025	0.88	0.89	0.89	0.92	0.84	35,900
July 23, 2025	0.87	0.87	0.87	0.95	0.78	68,528
July 22, 2025	0.87	0.86	0.86	0.87	0.85	10,500
July 21, 2025	0.89	0.87	0.87	0.91	0.87	29,800
July 18, 2025	0.87	0.9	0.9	0.93	0.87	38,834
July 17, 2025	0.86	0.86	0.86	0.87	0.84	12,740
July 16, 2025	0.84	0.85	0.85	0.86	0.83	13,200
July 15, 2025	0.85	0.86	0.86	0.88	0.84	19,548
July 14, 2025	0.86	0.87	0.87	0.89	0.85	14,417
July 11, 2025	0.9	0.87	0.87	0.9	0.86	2,259
July 10, 2025	0.9	0.86	0.86	0.9	0.85	13,912
July 09, 2025	0.95	0.9	0.9	0.96	0.88	29,734
July 08, 2025	0.8	0.97	0.97	0.98	0.8	100,200
July 07, 2025	0.81	0.82	0.82	0.84	0.8	43,200
July 03, 2025	0.82	0.85	0.85	0.88	0.82	15,049
July 02, 2025	0.86	0.89	0.89	0.92	0.81	42,800
July 01, 2025	0.82	0.86	0.86	0.86	0.77	18,766
June 30, 2025	0.81	0.81	0.81	0.81	0.77	18,100
June 27, 2025	0.79	0.8	0.8	0.83	0.71	59,026
June 26, 2025	0.89	0.83	0.83	0.89	0.79	55,258
June 25, 2025	0.86	0.87	0.87	0.87	0.83	68,110
June 24, 2025	0.82	0.83	0.83	0.85	0.82	5,819
June 23, 2025	0.91	0.81	0.81	0.91	0.8	69,663
June 20, 2025	0.87	0.91	0.91	0.91	0.84	22,737
June 18, 2025	0.86	0.91	0.91	0.91	0.85	13,905
June 17, 2025	0.91	0.88	0.88	0.92	0.86	19,039
June 16, 2025	0.89	0.89	0.89	0.91	0.89	12,946
June 13, 2025	0.9	0.87	0.87	0.92	0.85	57,851
June 12, 2025	0.92	0.95	0.95	0.95	0.91	7,974
June 11, 2025	0.94	0.95	0.95	0.95	0.91	4,949
June 10, 2025	0.95	0.92	0.92	0.95	0.89	26,329
June 09, 2025	0.93	0.94	0.94	0.95	0.93	3,192
June 06, 2025	0.94	0.95	0.95	0.95	0.92	16,445
June 05, 2025	1.01	0.94	0.94	1.01	0.92	33,000
June 04, 2025	0.99	1	1	1.01	0.93	21,500
June 03, 2025	0.96	1	1	1	0.93	31,700
June 02, 2025	0.99	1	1	1	0.97	45,700
May 30, 2025	0.99	0.99	0.99	1	0.95	19,703
May 29, 2025	0.93	0.98	0.98	1	0.93	44,337
May 28, 2025	0.92	0.94	0.94	0.98	0.91	39,131
May 27, 2025	1.02	0.94	0.94	1.02	0.93	180,725
May 23, 2025	0.94	1.05	1.05	1.05	0.9	218,404
May 22, 2025	0.92	0.88	0.88	0.92	0.88	5,540

Scienjoy Holding Corporation (SJ) NASDAQ