Scienjoy Holding Corporation (SJ)

NASDAQ:SJ

US Market

SJ

Scienjoy Holding

RESEARCH TOOLSreports

Scienjoy Holding (SJ) Historical Prices

53 Followers

Time Period

1Y

Events

Historical Prices

Historical Prices

Rows:

50

Apr 08, 2026

1.25

1.31

1.23

1.28

1.28

+1.59%

2,520

0.04

Apr 07, 2026

1.31

1.34

1.25

1.26

1.26

+2.44%

11,389

0.18

Apr 06, 2026

1.33

1.45

1.21

1.23

1.23

-7.52%

73,424

1.14

Apr 03, 2026

1.35

1.40

1.32

1.33

1.33

0.00%

0

0.00

Apr 02, 2026

1.35

1.40

1.32

1.33

1.33

+3.91%

4,708

0.07

Apr 01, 2026

1.27

1.38

1.27

1.28

1.28

+1.59%

3,634

0.05

Mar 31, 2026

1.35

1.37

1.25

1.26

1.26

-3.82%

9,992

0.15

Mar 30, 2026

1.34

1.34

1.25

1.31

1.31

-2.24%

1,674

0.02

Mar 27, 2026

1.18

1.47

1.18

1.34

1.34

-8.84%

6,899

0.10

Mar 26, 2026

1.43

1.50

1.27

1.47

1.47

+1.38%

94,885

1.41

Mar 25, 2026

1.40

1.55

1.20

1.45

1.45

+6.62%

83,397

1.24

Mar 24, 2026

1.41

1.43

1.35

1.36

1.36

-3.20%

12,514

0.19

Mar 23, 2026

1.37

1.44

1.37

1.41

1.41

+1.08%

4,137

0.06

Mar 20, 2026

1.40

1.43

1.29

1.39

1.39

-5.44%

28,304

0.42

Mar 19, 2026

1.58

1.63

1.47

1.47

1.47

-7.55%

43,715

0.64

Mar 18, 2026

1.54

1.62

1.54

1.59

1.59

+3.92%

106,960

1.60

Mar 17, 2026

1.40

1.55

1.38

1.53

1.53

+5.96%

100,143

1.52

Mar 16, 2026

1.39

1.47

1.39

1.44

1.44

+4.64%

82,629

1.27

Mar 13, 2026

1.23

1.38

1.23

1.38

1.38

+15.00%

97,987

1.53

Mar 12, 2026

1.23

1.27

1.15

1.20

1.20

+1.44%

38,821

0.61

Mar 11, 2026

1.14

1.21

1.14

1.18

1.18

+2.25%

16,012

0.25

Mar 10, 2026

1.14

1.16

1.13

1.16

1.16

-0.69%

2,262

0.03

Mar 09, 2026

1.15

1.18

1.12

1.17

1.17

+0.60%

9,740

0.15

Mar 06, 2026

1.14

1.18

1.14

1.16

1.16

+0.70%

15,322

0.24

Mar 05, 2026

1.16

1.19

1.13

1.15

1.15

-0.86%

3,033

0.05

Mar 04, 2026

1.20

1.22

1.16

1.16

1.16

-4.92%

7,595

0.12

Mar 03, 2026

1.20

1.26

1.18

1.22

1.22

-3.17%

18,263

0.28

Mar 02, 2026

1.32

1.36

1.22

1.26

1.26

-4.55%

12,816

0.20

Feb 27, 2026

1.36

1.47

1.31

1.32

1.32

-8.33%

71,104

1.10

Feb 26, 2026

1.34

1.48

1.34

1.44

1.44

+7.46%

50,890

0.79

Feb 25, 2026

1.31

1.38

1.25

1.34

1.34

+3.08%

19,633

0.31

Feb 24, 2026

1.13

1.35

1.05

1.30

1.30

+11.11%

145,356

2.35

Feb 23, 2026

1.20

1.27

1.14

1.17

1.17

-2.50%

8,380

0.13

Feb 20, 2026

1.21

1.23

1.18

1.20

1.20

-0.83%

14,735

0.24

Feb 19, 2026

1.22

1.22

1.18

1.21

1.21

-0.82%

3,277

0.05

Feb 18, 2026

1.27

1.27

1.17

1.22

1.22

-3.17%

17,210

0.27

Feb 17, 2026

1.14

1.27

1.13

1.26

1.26

+5.88%

33,414

0.53

Feb 16, 2026

1.17

1.23

1.16

1.19

1.19

0.00%

0

0.00

Feb 13, 2026

1.17

1.23

1.16

1.19

1.19

+0.85%

28,766

0.45

Feb 12, 2026

1.23

1.29

1.18

1.18

1.18

-7.09%

22,451

0.35

Feb 11, 2026

1.32

1.35

1.17

1.27

1.27

-1.55%

44,980

0.68

Feb 10, 2026

1.31

1.33

1.27

1.32

1.32

+2.33%

30,516

0.45

Feb 09, 2026

1.21

1.30

1.15

1.29

1.29

+5.31%

48,850

0.70

Feb 06, 2026

1.27

1.27

1.10

1.23

1.23

-2.00%

167,237

2.47

Feb 05, 2026

1.36

1.36

1.20

1.25

1.25

-8.09%

212,956

3.29

Feb 04, 2026

1.46

1.46

1.32

1.36

1.36

-4.23%

148,706

2.38

Feb 03, 2026

1.40

1.45

1.31

1.42

1.42

+1.43%

55,936

0.90

Feb 02, 2026

1.39

1.52

1.37

1.40

1.40

-3.45%

68,233

1.12

Jan 30, 2026

1.25

1.48

1.21

1.45

1.45

+11.54%

129,704

2.19

Jan 29, 2026

1.43

1.44

1.27

1.30

1.30

-5.11%

75,256

1.29

Rows:

50