Scienjoy Holding Corporation (SJ) NASDAQ

1.10

+0(+5.11%)

Updated at June 02 02:31PM

Currency In USD

SJ Historical Return

If you invested $1000 in Scienjoy Holding Corporation (SJ) since IPO date, it would be worth $112.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $131.89, while $1000 invested 1 year ago would be worth $1,100. This corresponds to total returns of -88.76%, -86.81%, 10%, respectively, with annualized returns of -26.05%, -33.3%, 10%.

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
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
May 04, 2026	1.12	1.1	1.1	1.13	1.09	6,987
May 01, 2026	1.1	1.11	1.11	1.14	1.1	11,234
April 30, 2026	1.1	1.1	1.1	1.13	1.1	3,368
April 29, 2026	1.11	1.1	1.1	1.13	1.1	2,210
April 28, 2026	1.1	1.1	1.1	1.14	1.05	24,717
April 27, 2026	1.07	1.1	1.1	1.13	1.06	32,833
April 24, 2026	1.2	1.1	1.1	1.2	1.06	28,710
April 23, 2026	1.28	1.11	1.11	1.29	1.11	34,059
April 22, 2026	1.15	1.25	1.25	1.25	1.02	173,898
April 21, 2026	1.13	1.16	1.16	1.55	1.11	491,534
April 20, 2026	1.21	1.12	1.12	1.26	1.12	60,207
April 17, 2026	1.16	1.18	1.18	1.27	1.16	43,108
April 16, 2026	1.26	1.28	1.28	1.33	1.25	9,552
April 15, 2026	1.35	1.26	1.26	1.35	1.22	16,598
April 14, 2026	1.35	1.26	1.26	1.36	1.26	14,757
April 13, 2026	1.38	1.33	1.33	1.39	1.26	7,279
April 10, 2026	1.36	1.29	1.29	1.36	1.27	1,498
April 09, 2026	1.27	1.27	1.27	1.34	1.27	2,922
April 08, 2026	1.25	1.28	1.28	1.31	1.23	2,519
April 07, 2026	1.31	1.26	1.26	1.34	1.25	11,400
April 06, 2026	1.33	1.23	1.23	1.45	1.21	73,319
April 02, 2026	1.35	1.33	1.33	1.4	1.32	4,703
April 01, 2026	1.27	1.28	1.28	1.38	1.27	3,634
March 31, 2026	1.35	1.26	1.26	1.37	1.25	9,992
March 30, 2026	1.34	1.31	1.31	1.34	1.25	1,674
March 27, 2026	1.18	1.34	1.34	1.47	1.18	6,887
March 26, 2026	1.43	1.47	1.47	1.5	1.27	94,885
March 25, 2026	1.4	1.45	1.45	1.55	1.2	83,336
March 24, 2026	1.41	1.36	1.36	1.43	1.35	10,982
March 23, 2026	1.37	1.41	1.41	1.44	1.37	4,137
March 20, 2026	1.4	1.39	1.39	1.43	1.29	29,268
March 19, 2026	1.58	1.47	1.47	1.63	1.47	43,678
March 18, 2026	1.54	1.59	1.59	1.62	1.54	106,911
March 17, 2026	1.4	1.53	1.53	1.55	1.38	100,141
March 16, 2026	1.39	1.44	1.44	1.47	1.39	82,629
March 13, 2026	1.23	1.38	1.38	1.38	1.23	97,982
March 12, 2026	1.23	1.2	1.2	1.27	1.16	39,042
March 11, 2026	1.14	1.18	1.18	1.21	1.14	16,163
March 10, 2026	1.14	1.16	1.16	1.16	1.13	2,541
March 09, 2026	1.15	1.17	1.17	1.18	1.12	9,740
March 06, 2026	1.14	1.16	1.16	1.18	1.14	15,322