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 $88.88 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $218.07, while $1000 invested 1 year ago would be worth $1,706.08. This corresponds to total returns of -91.11%, -78.19%, 70.61%, respectively, with annualized returns of -27.18%, -26.24%, 70.61%.

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
October 21, 2026	0.94	0.87	0.87	0.94	0.87	8,528
October 20, 2026	0.87	0.92	0.92	0.93	0.87	2,828
October 19, 2026	0.91	0.92	0.92	0.96	0.91	5,904
October 16, 2026	0.92	0.92	0.92	0.98	0.92	9,170
October 15, 2026	0.96	0.96	0.96	1	0.93	12,156
October 14, 2026	1.04	0.98	0.98	1.04	0.91	40,411
October 13, 2026	1.02	1.03	1.03	1.07	0.98	87,446
October 12, 2026	0.94	1.02	1.02	1.02	0.92	74,435
October 09, 2026	0.86	0.97	0.97	1	0.86	77,501
October 08, 2026	0.82	0.86	0.86	0.88	0.7	38,429
October 07, 2026	0.95	0.78	0.78	1	0.73	115,553
October 06, 2026	0.82	0.99	0.99	1	0.82	66,676
October 05, 2026	0.83	0.88	0.88	0.88	0.81	8,190
October 02, 2026	0.73	0.83	0.83	0.85	0.73	17,840
October 01, 2026	0.66	0.79	0.79	0.79	0.66	11,222
September 30, 2026	0.69	0.71	0.71	0.72	0.67	10,018
September 29, 2026	0.69	0.68	0.68	0.69	0.64	10,380
September 28, 2026	0.71	0.65	0.65	0.71	0.65	13,152
September 25, 2026	0.71	0.69	0.69	0.75	0.69	14,165
September 24, 2026	0.63	0.71	0.71	0.72	0.63	17,799
September 23, 2026	0.64	0.68	0.68	0.68	0.62	18,962
September 22, 2026	0.7	0.64	0.64	0.7	0.61	56,750
September 21, 2026	0.68	0.73	0.73	0.73	0.68	7,537
September 18, 2026	0.69	0.69	0.69	0.69	0.67	10,208
September 17, 2026	0.65	0.68	0.68	0.69	0.65	6,045
September 16, 2026	0.7	0.68	0.68	0.73	0.68	27,221
September 15, 2026	0.73	0.69	0.69	0.73	0.68	18,273
September 11, 2026	0.82	0.7	0.7	0.82	0.7	45,083
September 10, 2026	0.77	0.79	0.79	0.82	0.75	8,492
September 09, 2026	0.82	0.78	0.78	0.87	0.73	44,788
September 08, 2026	1.02	0.8	0.8	1.03	0.77	79,868
September 04, 2026	0.85	1.05	1.05	1.05	0.85	61,767
September 03, 2026	1	0.87	0.87	1	0.86	0
September 02, 2026	0.93	0.95	0.95	0.98	0.93	5,151
September 01, 2026	1	1	1	1	0.95	858
August 31, 2026	0.91	1	1	1	0.91	4,971
August 28, 2026	0.93	1	1	1	0.93	585
August 27, 2026	1	0.98	0.98	1	0.87	26,294
August 26, 2026	1	1	1	1	0.94	7,671
August 25, 2026	0.97	1	1	1	0.91	9,498
August 24, 2026	0.88	0.98	0.98	0.98	0.88	4,914
August 21, 2026	0.87	0.96	0.96	1	0.87	13,551
August 20, 2026	1	0.94	0.94	1	0.93	1,613
August 19, 2026	0.93	0.98	0.98	0.98	0.9	17,883
August 18, 2026	0.92	0.95	0.95	0.95	0.92	12,423
August 17, 2026	0.89	0.95	0.95	0.95	0.83	35,842
August 14, 2026	0.87	0.95	0.95	0.95	0.87	17,537
August 13, 2026	0.87	0.92	0.92	0.92	0.84	11,629
August 12, 2026	0.87	0.87	0.87	0.88	0.78	45,445
August 11, 2026	0.85	0.82	0.82	0.87	0.82	2,691
August 10, 2026	0.89	0.82	0.82	0.89	0.8	18,624
August 07, 2026	1	0.9	0.9	1	0.9	3,691
August 06, 2026	0.88	0.91	0.91	1.02	0.88	9,897
August 05, 2026	1.02	0.99	0.99	1.04	0.93	26,833
August 04, 2026	1.04	1	1	1.04	0.93	26,264
August 03, 2026	0.99	1.02	1.02	1.07	0.99	16,761
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