Scienjoy Holding Corporation (SJ) NASDAQ

Currency In USD

SJ Historical Return

If you invested $1000 in Scienjoy Holding Corporation (SJ) since IPO date, it would be worth $105.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $186.91, while $1000 invested 1 year ago would be worth $1,209.41. This corresponds to total returns of -89.5%, -81.31%, 20.94%, respectively, with annualized returns of -26.22%, -28.48%, 20.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SJ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.99	1.03	1.03	1.04	0.8	14,071
July 30, 2026	1	1	1	1.05	0.92	146,538
July 29, 2026	0.87	0.98	0.98	1	0.87	35,275
July 28, 2026	0.9	0.92	0.92	0.96	0.89	8,036
July 27, 2026	0.81	0.86	0.86	0.9	0.81	12,197
July 23, 2026	0.73	0.77	0.77	0.77	0.7	14,956
July 22, 2026	0.7	0.69	0.69	0.73	0.69	42,904
July 21, 2026	0.78	0.68	0.68	0.8	0.66	26,338
July 20, 2026	0.8	0.77	0.77	0.84	0.76	6,121
July 17, 2026	0.91	0.79	0.79	0.92	0.78	9,111
July 16, 2026	0.92	0.86	0.86	0.92	0.86	2,794
July 15, 2026	0.95	0.92	0.92	0.95	0.92	4,203
July 14, 2026	0.98	0.96	0.96	0.98	0.96	1,901
July 13, 2026	1.04	0.98	0.98	1.04	0.97	19,809
July 10, 2026	0.97	1.06	1.06	1.08	0.92	44,364
July 09, 2026	0.98	0.97	0.97	1.04	0.92	73,895
July 08, 2026	0.95	0.96	0.96	1	0.94	33,966
July 07, 2026	0.98	0.95	0.95	1.01	0.92	51,641
July 06, 2026	1.02	0.98	0.98	1.15	0.96	70,415
July 02, 2026	0.92	0.87	0.87	1.08	0.87	84,857
July 01, 2026	0.81	0.89	0.89	0.99	0.8	64,992
June 30, 2026	0.86	0.78	0.78	0.87	0.76	49,101
June 29, 2026	0.99	0.86	0.86	1	0.86	33,457
June 26, 2026	0.92	0.94	0.94	1.02	0.92	9,375
June 25, 2026	0.93	0.94	0.94	1.02	0.93	12,802
June 24, 2026	0.97	0.94	0.94	1.03	0.92	45,271
June 23, 2026	0.81	0.9	0.9	0.95	0.81	28,369
June 22, 2026	0.78	0.84	0.84	1.17	0.78	570,428
June 18, 2026	0.87	0.81	0.81	0.96	0.81	36,874
June 17, 2026	0.97	0.84	0.84	0.98	0.83	72,723
June 16, 2026	0.87	0.82	0.82	0.92	0.82	33,701
June 15, 2026	0.9	0.87	0.87	0.94	0.85	60,647
June 12, 2026	1.05	0.93	0.93	1.08	0.93	117,165
June 11, 2026	1.09	1.05	1.05	1.1	1.02	83,342
June 10, 2026	1.04	1.05	1.05	1.19	1.04	154,443
June 09, 2026	1.16	1.07	1.07	1.2	1.06	150,119
June 08, 2026	1.16	1.16	1.16	1.18	1.06	97,556
June 05, 2026	1.23	1.16	1.16	1.23	1.08	26,640
June 04, 2026	1.2	1.14	1.14	1.27	1.02	65,588
June 03, 2026	1.08	1.21	1.21	1.27	1.06	39,137
June 02, 2026	1.08	1.04	1.04	1.23	1.04	26,720
June 01, 2026	1.18	1.1	1.1	1.27	1.07	154,898
May 29, 2026	1.16	1.18	1.18	1.3	1.16	9,011
May 28, 2026	1.26	1.19	1.19	1.26	1.18	4,273
May 27, 2026	1.32	1.24	1.24	1.35	1.23	11,147
May 26, 2026	1.29	1.36	1.36	1.38	1.25	321,203
May 22, 2026	1.21	1.27	1.27	1.33	1.06	58,830
May 21, 2026	1.16	1.24	1.24	1.3	1.16	115,126
May 20, 2026	1.15	1.18	1.18	1.28	1.15	86,622
May 19, 2026	1.08	1.12	1.12	1.27	1.07	154,197
May 18, 2026	1.15	1.01	1.01	1.17	1	172,755
May 15, 2026	1.2	1.15	1.15	1.3	1.03	167,250
May 14, 2026	1.13	1.24	1.24	1.25	1.11	76,856
May 13, 2026	1.08	1.11	1.11	1.14	1.02	43,147
May 12, 2026	1.1	1.09	1.09	1.11	1.08	15,689
May 11, 2026	1.1	1.11	1.11	1.11	1.08	19,044
May 08, 2026	1.1	1.1	1.1	1.11	1.1	9,900
May 07, 2026	1.13	1.1	1.1	1.13	1.09	5,355
May 06, 2026	1.1	1.11	1.11	1.13	1.1	3,355
May 05, 2026	1.1	1.11	1.11	1.14	1.1	18,027