Scienjoy Holding Corporation (SJ) NASDAQ

0.72

+0.0371(+5.46%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.67	0.68	0.68	0.69	0.64	43,501
September 04, 2025	0.66	0.67	0.67	0.67	0.63	25,123
September 03, 2025	0.69	0.65	0.65	0.69	0.65	14,233
September 02, 2025	0.65	0.68	0.68	0.68	0.65	4,716
August 29, 2025	0.67	0.64	0.64	0.68	0.59	102,938
August 28, 2025	0.72	0.69	0.69	0.74	0.65	18,700
August 27, 2025	0.71	0.73	0.73	0.75	0.58	85,200
August 26, 2025	0.76	0.76	0.76	0.77	0.7	29,130
August 25, 2025	0.74	0.76	0.76	0.76	0.74	13,200
August 22, 2025	0.75	0.75	0.75	0.77	0.75	12,665
August 21, 2025	0.75	0.75	0.75	0.75	0.75	1
August 20, 2025	0.75	0.75	0.75	0.75	0.75	1,614
August 19, 2025	0.75	0.75	0.75	0.75	0.75	2,600
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