Scienjoy Holding Corporation - SJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.21	1.2	1.2	1.23	1.18	14,735
February 19, 2026	1.22	1.21	1.21	1.22	1.18	3,300
February 18, 2026	1.27	1.22	1.22	1.27	1.17	17,210
February 17, 2026	1.14	1.26	1.26	1.27	1.13	33,414
February 13, 2026	1.17	1.19	1.19	1.23	1.16	28,766
February 12, 2026	1.23	1.18	1.18	1.29	1.18	22,451
February 11, 2026	1.32	1.27	1.27	1.35	1.17	45,000
February 10, 2026	1.31	1.32	1.32	1.33	1.27	30,516
February 09, 2026	1.21	1.29	1.29	1.3	1.15	48,900
February 06, 2026	1.27	1.23	1.23	1.27	1.1	167,237
February 05, 2026	1.36	1.25	1.25	1.36	1.2	213,000
February 04, 2026	1.46	1.36	1.36	1.46	1.32	148,716
February 03, 2026	1.4	1.42	1.42	1.45	1.31	55,936
February 02, 2026	1.39	1.4	1.4	1.52	1.37	68,233
January 30, 2026	1.25	1.45	1.45	1.48	1.21	129,704
January 29, 2026	1.43	1.3	1.3	1.44	1.27	75,300
January 28, 2026	1.58	1.37	1.37	1.58	1.34	270,500
January 27, 2026	1.1	1.47	1.47	1.52	1.1	264,939
January 26, 2026	1.19	1.12	1.12	1.19	1.05	21,946
January 23, 2026	1.2	1.19	1.19	1.22	1.18	60,500
January 22, 2026	1.15	1.19	1.19	1.19	1.11	119,300
January 21, 2026	1.12	1.16	1.16	1.2	1.1	237,314
January 20, 2026	0.87	1.1	1.1	1.12	0.84	591,113
January 16, 2026	0.75	0.9	0.9	0.91	0.74	156,800
January 15, 2026	0.72	0.72	0.72	0.72	0.72	1,300
January 14, 2026	0.7	0.73	0.73	0.73	0.7	4,401
January 13, 2026	0.75	0.74	0.74	0.75	0.72	5,688
January 12, 2026	0.77	0.76	0.76	0.77	0.69	13,855
January 09, 2026	0.81	0.8	0.8	0.81	0.74	14,300
January 08, 2026	0.79	0.77	0.77	0.79	0.76	12,852
January 07, 2026	0.81	0.81	0.81	0.84	0.75	94,000
January 06, 2026	0.74	0.79	0.79	0.8	0.7	92,127
January 05, 2026	0.68	0.74	0.74	0.75	0.68	57,047
January 02, 2026	0.7	0.71	0.71	0.72	0.66	16,034
December 31, 2025	0.7	0.7	0.7	0.73	0.65	30,600
December 30, 2025	0.75	0.73	0.73	0.75	0.7	27,250
December 29, 2025	0.71	0.74	0.74	0.75	0.68	69,026
December 26, 2025	0.65	0.69	0.69	0.72	0.64	67,802
December 24, 2025	0.66	0.65	0.65	0.69	0.65	4,000
December 23, 2025	0.63	0.68	0.68	0.69	0.61	91,183
December 22, 2025	0.63	0.61	0.61	0.68	0.61	62,200
December 19, 2025	0.63	0.61	0.61	0.65	0.58	25,527
December 18, 2025	0.59	0.62	0.62	0.66	0.55	44,405
December 17, 2025	0.56	0.59	0.59	0.63	0.56	36,119
December 16, 2025	0.56	0.55	0.55	0.57	0.55	13,900
December 15, 2025	0.58	0.57	0.57	0.58	0.52	30,200
December 12, 2025	0.6	0.58	0.58	0.62	0.55	59,200
December 11, 2025	0.57	0.59	0.59	0.6	0.55	19,500
December 10, 2025	0.54	0.53	0.53	0.54	0.53	5,819
December 09, 2025	0.52	0.55	0.55	0.55	0.5	20,900
December 08, 2025	0.56	0.55	0.55	0.57	0.51	22,018
December 05, 2025	0.57	0.56	0.56	0.58	0.56	7,700
December 04, 2025	0.6	0.57	0.57	0.6	0.52	19,227
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

Scienjoy Holding Corporation (SJ) NASDAQ