Scienjoy Holding Corporation - SJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.52	0.53	0.53	0.54	0.52	5,496
October 15, 2025	0.53	0.52	0.52	0.54	0.52	8,000
October 14, 2025	0.54	0.53	0.53	0.54	0.5	38,700
October 13, 2025	0.51	0.51	0.51	0.51	0.5	36,276
October 10, 2025	0.56	0.5	0.5	0.56	0.5	55,295
October 09, 2025	0.57	0.55	0.55	0.58	0.55	27,987
October 08, 2025	0.57	0.57	0.57	0.58	0.55	24,422
October 07, 2025	0.57	0.57	0.57	0.59	0.56	28,625
October 06, 2025	0.6	0.57	0.57	0.61	0.52	130,701
October 03, 2025	0.59	0.6	0.6	0.62	0.56	61,900
October 02, 2025	0.49	0.59	0.59	0.62	0.49	566,196
October 01, 2025	0.65	0.68	0.68	0.68	0.6	45,200
September 30, 2025	0.57	0.65	0.65	0.65	0.55	54,100
September 29, 2025	0.58	0.55	0.55	0.64	0.53	87,901
September 26, 2025	0.63	0.58	0.58	0.63	0.52	188,000
September 25, 2025	0.54	0.62	0.62	0.63	0.53	116,700
September 24, 2025	0.6	0.54	0.54	0.64	0.53	107,200
September 23, 2025	0.56	0.6	0.6	0.63	0.56	273,956
September 22, 2025	0.68	0.66	0.66	0.72	0.63	67,645
September 19, 2025	0.71	0.72	0.72	0.72	0.68	37,300
September 18, 2025	0.7	0.68	0.68	0.73	0.67	56,975
September 17, 2025	0.75	0.75	0.75	0.76	0.7	38,572
September 16, 2025	0.71	0.73	0.73	0.77	0.68	45,300
September 15, 2025	0.7	0.75	0.75	0.77	0.7	52,086
September 12, 2025	0.75	0.73	0.73	0.75	0.68	44,700
September 11, 2025	0.7	0.75	0.75	0.75	0.7	34,427
September 10, 2025	0.68	0.7	0.7	0.73	0.66	49,943
September 09, 2025	0.73	0.7	0.7	0.74	0.68	62,400
September 08, 2025	0.66	0.74	0.74	0.77	0.63	84,724
September 05, 2025	0.67	0.68	0.68	0.69	0.64	43,501
September 04, 2025	0.66	0.67	0.67	0.67	0.63	25,123
September 03, 2025	0.69	0.65	0.65	0.69	0.65	14,233
September 02, 2025	0.65	0.68	0.68	0.68	0.65	4,716
August 29, 2025	0.67	0.64	0.64	0.68	0.59	102,938
August 28, 2025	0.72	0.69	0.69	0.74	0.65	18,700
August 27, 2025	0.71	0.73	0.73	0.75	0.58	85,200
August 26, 2025	0.76	0.76	0.76	0.77	0.7	29,130
August 25, 2025	0.74	0.76	0.76	0.76	0.74	13,200
August 22, 2025	0.75	0.75	0.75	0.77	0.75	12,665
August 21, 2025	0.75	0.75	0.75	0.75	0.75	1
August 20, 2025	0.75	0.75	0.75	0.75	0.75	1,614
August 19, 2025	0.75	0.75	0.75	0.75	0.75	2,600
August 18, 2025	0.76	0.75	0.75	0.77	0.75	12,690
August 15, 2025	0.74	0.76	0.76	0.78	0.74	5,400
August 14, 2025	0.72	0.78	0.78	0.78	0.72	8,932
August 13, 2025	0.79	0.78	0.78	0.79	0.73	34,035
August 12, 2025	0.8	0.79	0.79	0.8	0.79	2,225
August 11, 2025	0.81	0.83	0.83	0.83	0.81	12,000
August 08, 2025	0.8	0.83	0.83	0.83	0.77	105,437
August 07, 2025	0.81	0.81	0.81	0.81	0.81	1,031
August 06, 2025	0.79	0.82	0.82	0.82	0.79	24,800
August 05, 2025	0.83	0.8	0.8	0.85	0.75	37,128
August 04, 2025	0.79	0.85	0.85	0.85	0.79	46,635
August 01, 2025	0.8	0.79	0.79	0.84	0.79	20,461
July 31, 2025	0.89	0.84	0.84	0.89	0.78	37,665
July 30, 2025	0.83	0.84	0.84	0.84	0.82	11,191
July 29, 2025	0.83	0.86	0.86	0.86	0.8	18,500
July 28, 2025	0.87	0.87	0.87	0.88	0.85	4,800

Scienjoy Holding Corporation (SJ) NASDAQ