Scienjoy Holding Corporation - SJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Scienjoy Holding Corporation (SJ) NASDAQ