Dark

SJ
Scienjoy Holding Corporation Class A
stock NASDAQ

At Close

Aug 10, 2026 3:51:18 PM EDT

0.8200USD-8.999%(-0.0811)16,931

0.6800Bid 0.9800Ask 0.3000Spread

Pre-market

0.00USD-100.000%(-0.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.820000	0.820000	0.820000	0.820000	-9.010%	16,931	0.000%
2026-08-07	1.020000	1.020000	0.901200	0.901200	-1.119%	3,952	-9.010%
2026-08-06	0.880800	1.020000	0.880800	0.911400	-7.846%	9,897	-10.029%
2026-08-05	1.020000	1.040000	0.930000	0.989000	-1.100%	26,835	-17.088%
2026-08-04	1.037500	1.037500	0.934600	1.000000	-1.865%	26,266	-18.000%
2026-08-03	0.989400	1.065000	0.989400	1.019000	-0.875%	16,766	-19.529%
2026-07-31	0.990000	1.040000	0.800000	1.028000	+3.078%	14,071	-20.233%
2026-07-30	1.000000	1.050000	0.920300	0.997300	+1.755%	146,583	-17.778%
2026-07-29	0.870000	1.000000	0.870000	0.980100	+6.533%	35,195	-16.335%
2026-07-28	0.900000	0.955500	0.885000	0.920000	+6.964%	8,036	-10.870%
2026-07-27	0.810000	0.900000	0.810000	0.860100	+5.924%	12,385	-4.662%
2026-07-24	0.769000	0.824700	0.730000	0.812000	+5.455%	16,549	+0.985%
2026-07-23	0.725000	0.770000	0.700000	0.770000	+11.594%	15,074	+6.494%
2026-07-22	0.700100	0.729900	0.690000	0.690000	+1.456%	42,912	+18.841%
2026-07-21	0.780000	0.795000	0.657900	0.680100	-11.675%	46,151	+20.571%
2026-07-20	0.801201	0.835550	0.761100	0.770000	-2.802%	6,122	+6.494%
2026-07-17	0.906000	0.920000	0.780000	0.792200	-7.884%	9,112	+3.509%
2026-07-16	0.920000	0.920000	0.860000	0.860000	-6.522%	2,795	-4.651%
2026-07-15	1.000000	1.030000	0.920000	0.920000	-4.167%	4,211	-10.870%
2026-07-14	0.980000	0.980000	0.960000	0.960000	-2.041%	2,052	-14.583%
2026-07-13	1.040000	1.040000	0.968700	0.980000	-7.547%	19,813	-16.327%
2026-07-10	0.967900	1.075000	0.920100	1.060000	+9.278%	44,365	-22.642%
2026-07-09	0.976400	1.040000	0.920000	0.970000	+0.612%	73,895	-15.464%
2026-07-08	0.949990	1.000000	0.940000	0.964100	+1.946%	33,990	-14.947%
2026-07-07	0.980000	1.010000	0.920550	0.945700	-3.431%	51,641	-13.292%
2026-07-06	1.025000	1.150000	0.960000	0.979300	+12.927%	70,415	-16.267%
2026-07-02	0.865000	1.080000	0.865000	0.867200	-3.095%	84,861	-5.443%
2026-07-01	0.811400	0.988800	0.800000	0.894900	+14.731%	64,992	-8.370%
2026-06-30	0.862000	0.870000	0.757200	0.780000	-9.302%	50,433	+5.128%
2026-06-29	0.990300	1.000000	0.860000	0.860000	-8.840%	33,874	-4.651%
2026-06-26	0.915300	1.024900	0.915300	0.943400	+0.490%	9,375	-13.080%
2026-06-25	0.930000	1.020000	0.930000	0.938800	-0.138%	13,303	-12.654%
2026-06-24	0.970000	1.030000	0.920010	0.940100	+4.456%	45,271	-12.775%
2026-06-23	0.809100	0.950000	0.809000	0.900000	+7.143%	28,969	-8.889%
2026-06-22	0.780000	1.170000	0.780000	0.840000	+4.296%	574,065	-2.381%
2026-06-18	0.865000	0.956800	0.805300	0.805400	-4.119%	37,496	+1.813%
2026-06-17	0.969700	0.982999	0.825600	0.840000	+1.942%	72,723	-2.381%
2026-06-16	0.870000	0.920000	0.824000	0.824000	-5.287%	33,701	-0.485%
2026-06-15	0.898600	0.940000	0.850001	0.870000	-6.088%	60,741	-5.747%
2026-06-12	1.050000	1.080000	0.900100	0.926400	-11.771%	117,169	-11.485%
2026-06-11	1.090000	1.140000	1.020000	1.050000	0.000%	83,342	-21.905%
2026-06-10	1.040000	1.189900	1.040000	1.050000	-1.869%	154,443	-21.905%
2026-06-09	1.160000	1.200000	1.060000	1.070000	-7.759%	154,639	-23.364%
2026-06-08	1.160000	1.180000	1.060000	1.160000	0.000%	97,556	-29.310%
2026-06-05	1.229900	1.229900	1.080000	1.160000	+1.754%	26,642	-29.310%
2026-06-04	1.200000	1.270000	1.025000	1.140000	-5.785%	65,591	-28.070%
2026-06-03	1.080000	1.270000	1.060000	1.210000	+16.346%	39,524	-32.231%
2026-06-02	1.080000	1.229900	1.040000	1.040000	-5.455%	26,742	-21.154%
2026-06-01	1.180000	1.270000	1.070000	1.100000	-6.780%	153,222	-25.455%
2026-05-29	1.160000	1.300000	1.160000	1.180000	-0.840%	9,012	-30.508%
2026-05-28	1.260000	1.260000	1.175000	1.190000	-4.032%	4,273	-31.092%
2026-05-27	1.320000	1.350000	1.230000	1.240000	-8.824%	11,148	-33.871%
2026-05-26	1.290000	1.380000	1.250000	1.360000	+7.087%	321,204	-39.706%
2026-05-22	1.210000	1.330000	1.060000	1.270000	+2.419%	58,916	-35.433%
2026-05-21	1.160000	1.300000	1.160000	1.240000	+5.085%	115,127	-33.871%
2026-05-20	1.150000	1.280000	1.150000	1.180000	+5.357%	86,628	-30.508%
2026-05-19	1.080000	1.270000	1.070000	1.120000	+10.891%	154,296	-26.786%
2026-05-18	1.150000	1.170000	1.000000	1.010000	-12.174%	173,153	-18.812%
2026-05-15	1.195400	1.300000	1.030000	1.150000	-7.258%	167,251	-28.696%
2026-05-14	1.130000	1.250000	1.110000	1.240000	+11.712%	76,601	-33.871%
2026-05-13	1.080000	1.140000	1.020000	1.110000	+1.835%	43,149	-26.126%
2026-05-12	1.100000	1.110000	1.080000	1.090000	-1.802%	15,690	-24.771%
2026-05-11	1.100000	1.110000	1.080000	1.110000	+0.909%	19,045	-26.126%
2026-05-08	1.100000	1.110000	1.100000	1.100000	0.000%	9,900	-25.455%
2026-05-07	1.130000	1.130000	1.090100	1.100000	-0.901%	5,355	-25.455%
2026-05-06	1.100000	1.125000	1.100000	1.110000	0.000%	3,356	-26.126%
2026-05-05	1.100000	1.140000	1.100000	1.110000	+0.909%	18,027	-26.126%
2026-05-04	1.120000	1.130000	1.090000	1.100000	-0.507%	6,987	-25.455%
2026-05-01	1.100000	1.135100	1.100000	1.105600	+0.509%	11,234	-25.832%
2026-04-30	1.100000	1.125000	1.100000	1.100000	0.000%	3,430	-25.455%
2026-04-29	1.111600	1.130000	1.100000	1.100000	0.000%	2,320	-25.455%
2026-04-28	1.100000	1.140000	1.050000	1.100000	0.000%	24,718	-25.455%
2026-04-27	1.070000	1.128400	1.060000	1.100000	0.000%	32,834	-25.455%
2026-04-24	1.199900	1.199900	1.060000	1.100000	-0.901%	28,710	-25.455%
2026-04-23	1.280000	1.287300	1.110000	1.110000	-11.200%	34,042	-26.126%
2026-04-22	1.150700	1.255000	1.020000	1.250000	+7.759%	179,127	-34.400%
2026-04-21	1.130000	1.550000	1.110000	1.160000	+3.571%	492,898	-29.310%
2026-04-20	1.210000	1.262200	1.120000	1.120000	-5.085%	60,218	-26.786%
2026-04-17	1.160000	1.270000	1.160000	1.180000	-7.813%	43,123	-30.508%
2026-04-16	1.260000	1.330000	1.250000	1.280000	+1.587%	9,552	-35.938%
2026-04-15	1.350000	1.350000	1.220000	1.260000	0.000%	16,611	-34.921%
2026-04-14	1.350000	1.356000	1.260000	1.260000	-5.263%	15,217	-34.921%
2026-04-13	1.380000	1.389900	1.260000	1.330000	+3.101%	7,279	-38.346%
2026-04-10	1.360300	1.360300	1.270000	1.290000	+1.631%	1,512	-36.434%
2026-04-09	1.270000	1.340000	1.269300	1.269300	-0.836%	2,923	-35.397%
2026-04-08	1.250000	1.310000	1.232000	1.280000	+1.587%	2,520	-35.938%
2026-04-07	1.310000	1.335700	1.250000	1.260000	+2.439%	11,389	-34.921%
2026-04-06	1.330000	1.450000	1.210000	1.230000	-7.519%	73,425	-33.333%
2026-04-02	1.350000	1.397400	1.320000	1.330000	+3.906%	4,708	-38.346%
2026-04-01	1.270000	1.380000	1.270000	1.280000	+1.587%	3,635	-35.938%
2026-03-31	1.350000	1.369900	1.250700	1.260000	-3.817%	9,993	-34.921%
2026-03-30	1.340000	1.340000	1.250000	1.310000	-2.239%	1,675	-37.405%
2026-03-27	1.180000	1.470000	1.180000	1.340000	-8.844%	6,899	-38.806%
2026-03-26	1.430000	1.500000	1.270000	1.470000	+1.379%	94,890	-44.218%
2026-03-25	1.400000	1.550000	1.200000	1.450000	+6.618%	84,436	-43.448%
2026-03-24	1.410000	1.427800	1.350000	1.360000	-3.203%	12,998	-39.706%
2026-03-23	1.370000	1.440000	1.370000	1.405000	+1.079%	4,372	-41.637%
2026-03-20	1.400600	1.430000	1.287100	1.390000	-5.442%	28,454	-41.007%
2026-03-19	1.580000	1.630000	1.470000	1.470000	-7.547%	44,098	-44.218%
2026-03-18	1.540000	1.620300	1.540000	1.590000	+3.922%	108,637	-48.428%
2026-03-17	1.400000	1.550000	1.380000	1.530000	+5.948%	100,543	-46.405%
2026-03-16	1.390000	1.470000	1.390000	1.444100	+4.645%	82,630	-43.217%
2026-03-13	1.230000	1.380000	1.230000	1.380000	+15.000%	97,992	-40.580%
2026-03-12	1.230000	1.270000	1.150000	1.200000	+1.377%	38,822	-31.667%
2026-03-11	1.140000	1.210000	1.140000	1.183700	+2.299%	16,012	-30.726%
2026-03-10	1.140100	1.157100	1.130000	1.157100	-0.678%	2,262	-29.133%
2026-03-09	1.150000	1.175000	1.120000	1.165000	+0.535%	9,741	-29.614%
2026-03-06	1.140000	1.178900	1.140000	1.158800	+0.765%	15,323	-29.237%
2026-03-05	1.160000	1.190000	1.130000	1.150000	-0.862%	3,034	-28.696%
2026-03-04	1.204300	1.219900	1.160000	1.160000	-4.988%	7,595	-29.310%
2026-03-03	1.200000	1.255000	1.180000	1.220900	-3.103%	18,263	-32.836%
2026-03-02	1.320000	1.360000	1.220000	1.260000	-4.545%	12,816	-34.921%
2026-02-27	1.360600	1.465700	1.310000	1.320000	-8.333%	71,104	-37.879%
2026-02-26	1.340000	1.480000	1.340000	1.440000	+7.463%	50,890	-43.056%
2026-02-25	1.310000	1.380000	1.245000	1.340000	+3.077%	19,634	-38.806%
2026-02-24	1.130000	1.345000	1.050100	1.300000	+11.111%	145,357	-36.923%
2026-02-23	1.200000	1.268000	1.140100	1.170000	-2.500%	8,380	-29.915%
2026-02-20	1.210000	1.229300	1.180000	1.200000	-0.826%	14,735	-31.667%
2026-02-19	1.220000	1.220000	1.180000	1.210000	-0.820%	3,277	-32.231%
2026-02-18	1.270000	1.270000	1.170000	1.220000	-3.175%	17,210	-32.787%
2026-02-17	1.140000	1.270000	1.130000	1.260000	+5.882%	33,414	-34.921%
2026-02-13	1.170000	1.230000	1.160000	1.190000	+0.847%	28,766	-31.092%
2026-02-12	1.230000	1.290000	1.180000	1.180000	-7.087%	22,451	-30.508%
2026-02-11	1.320000	1.350000	1.170000	1.270000	-3.788%	44,980	-35.433%
2026-02-10	1.310000	1.330000	1.270000	1.320000	+2.326%	30,516	-37.879%
2026-02-09	1.210000	1.300000	1.150000	1.290000	+5.306%	48,850	-36.434%
2026-02-06	1.270000	1.270000	1.100000	1.225000	-2.000%	167,237	-33.061%
2026-02-05	1.360000	1.360000	1.200000	1.250000	-8.088%	212,956	-34.400%
2026-02-04	1.460000	1.460000	1.320100	1.360000	-4.225%	148,716	-39.706%
2026-02-03	1.400000	1.446600	1.310000	1.420000	+1.429%	55,936	-42.254%
2026-02-02	1.390000	1.520000	1.370000	1.400000	-3.448%	68,233	-41.429%
2026-01-30	1.250000	1.480000	1.210000	1.450000	+11.538%	129,704	-43.448%
2026-01-29	1.430000	1.440000	1.270000	1.300000	-5.109%	75,256	-36.923%
2026-01-28	1.580000	1.580000	1.342200	1.370000	-6.803%	270,425	-40.146%
2026-01-27	1.100000	1.521900	1.100000	1.470000	+31.250%	264,939	-44.218%
2026-01-26	1.191200	1.191200	1.050000	1.120000	-5.882%	21,256	-26.786%
2026-01-23	1.200000	1.220000	1.180000	1.190000	0.000%	60,462	-31.092%
2026-01-22	1.150000	1.190000	1.105000	1.190000	+2.586%	119,290	-31.092%
2026-01-21	1.120000	1.199900	1.100000	1.160000	+5.455%	237,314	-29.310%
2026-01-20	0.870000	1.120000	0.842800	1.100000	+22.768%	591,113	-25.455%
2026-01-16	0.749900	0.914600	0.735000	0.896000	+24.427%	156,800	-8.482%
2026-01-15	0.720000	0.720100	0.720000	0.720100	-1.356%	1,264	+13.873%
2026-01-14	0.701101	0.730000	0.701101	0.730000	-1.365%	4,401	+12.329%
2026-01-13	0.750000	0.750000	0.720100	0.740100	-2.618%	5,688	+10.796%
2026-01-12	0.773000	0.773000	0.690000	0.760000	-4.511%	13,855	+7.895%
2026-01-09	0.810000	0.810000	0.741200	0.795900	+3.364%	14,275	+3.028%
2026-01-08	0.790000	0.790000	0.760000	0.770000	-4.927%	12,852	+6.494%
2026-01-07	0.810000	0.840000	0.750000	0.809900	+3.172%	93,979	+1.247%
2026-01-06	0.740000	0.800000	0.700200	0.785000	+6.081%	92,127	+4.459%
2026-01-05	0.684300	0.750000	0.684300	0.740000	+4.446%	57,047	+10.811%
2026-01-02	0.700000	0.720000	0.657400	0.708500	+1.942%	16,034	+15.737%
2025-12-31	0.700100	0.725500	0.650000	0.695000	-4.204%	30,564	+17.986%
2025-12-30	0.750000	0.750000	0.700000	0.725500	-1.959%	27,250	+13.025%
2025-12-29	0.709900	0.749900	0.675000	0.740000	+7.386%	69,026	+10.811%
2025-12-26	0.648900	0.720000	0.640000	0.689100	+6.195%	67,802	+18.996%
2025-12-24	0.659600	0.685000	0.648800	0.648900	-4.574%	3,990	+26.368%
2025-12-23	0.631800	0.690000	0.610000	0.680000	+11.457%	91,183	+20.588%
2025-12-22	0.630000	0.678000	0.610000	0.610100	-0.570%	62,153	+34.404%
2025-12-19	0.628800	0.653900	0.580000	0.613600	-0.952%	25,527	+33.638%
2025-12-18	0.590000	0.664100	0.550001	0.619500	+5.447%	44,405	+32.365%
2025-12-17	0.564000	0.628000	0.564000	0.587500	+6.818%	36,119	+39.574%
2025-12-16	0.557000	0.570000	0.550000	0.550000	-4.248%	13,853	+49.091%
2025-12-15	0.580000	0.580000	0.520000	0.574400	-0.966%	30,174	+42.758%
2025-12-12	0.600000	0.615000	0.550000	0.580000	-1.695%	59,195	+41.379%
2025-12-11	0.570000	0.600000	0.552200	0.590000	+11.912%	19,466	+38.983%
2025-12-10	0.540700	0.540700	0.527200	0.527200	-3.266%	5,819	+55.539%
2025-12-09	0.520000	0.545000	0.504600	0.545000	-0.909%	20,900	+50.459%
2025-12-08	0.560000	0.567500	0.505200	0.550000	-1.821%	22,018	+49.091%
2025-12-05	0.570100	0.579900	0.560100	0.560200	-1.737%	7,659	+46.376%
2025-12-04	0.600100	0.601000	0.520000	0.570100	-8.048%	19,227	+43.834%
2025-12-03	0.580000	0.648700	0.580000	0.620000	+12.727%	24,130	+32.258%
2025-12-02	0.630000	0.630000	0.500100	0.550000	-12.406%	27,936	+49.091%
2025-12-01	0.720000	0.720000	0.611100	0.627900	-7.389%	42,074	+30.594%
2025-11-28	0.690000	0.707000	0.678000	0.678000	-0.397%	7,435	+20.944%
2025-11-26	0.690000	0.720000	0.669100	0.680700	-9.119%	27,025	+20.464%
2025-11-25	0.729000	0.750000	0.700000	0.749000	+5.493%	28,058	+9.479%
2025-11-24	0.650000	0.750000	0.650000	0.710000	0.000%	41,307	+15.493%
2025-11-21	0.680100	0.710000	0.650000	0.710000	-1.073%	18,142	+15.493%
2025-11-20	0.661000	0.718900	0.656900	0.717700	-0.222%	14,399	+14.254%
2025-11-19	0.673000	0.727000	0.625200	0.719300	+8.985%	84,154	+14.000%
2025-11-18	0.692800	0.700000	0.645000	0.660000	+1.507%	29,948	+24.242%
2025-11-17	0.660000	0.700000	0.630000	0.650200	-4.382%	39,285	+26.115%
2025-11-14	0.680000	0.700000	0.610600	0.680000	+4.615%	180,577	+20.588%
2025-11-13	0.560000	0.700000	0.478000	0.650000	+18.182%	139,664	+26.154%
2025-11-12	0.470000	0.622000	0.470000	0.550000	+17.021%	138,944	+49.091%
2025-11-11	0.473800	0.510000	0.470000	0.470000	+0.128%	39,747	+74.468%
2025-11-10	0.501800	0.502500	0.450000	0.469400	-0.191%	26,504	+74.691%
2025-11-07	0.480000	0.480100	0.470300	0.470300	-5.940%	15,859	+74.357%
2025-11-06	0.519100	0.519100	0.480000	0.499999	-1.961%	26,489	+64.000%
2025-11-05	0.510000	0.514800	0.490200	0.510000	-0.932%	8,139	+60.784%
2025-11-04	0.510000	0.529900	0.496001	0.514800	+3.707%	5,562	+59.285%
2025-11-03	0.510000	0.510000	0.496400	0.496400	-2.838%	11,989	+65.189%
2025-10-31	0.539900	0.539900	0.510800	0.510900	-5.354%	12,597	+60.501%
2025-10-30	0.539900	0.539900	0.520000	0.539800	+4.511%	5,618	+51.908%
2025-10-29	0.539900	0.539900	0.516500	0.516500	+0.048%	907	+58.761%
2025-10-28	0.534800	0.540000	0.512000	0.516251	-3.485%	9,684	+58.837%
2025-10-27	0.530000	0.543900	0.520000	0.534892	+2.864%	30,619	+53.302%
2025-10-24	0.520000	0.524200	0.512750	0.520000	0.000%	5,983	+57.692%
2025-10-23	0.493100	0.520000	0.493100	0.520000	+1.961%	8,576	+57.692%
2025-10-22	0.510000	0.510000	0.496915	0.510000	-1.373%	19,487	+60.784%
2025-10-21	0.530000	0.530000	0.493000	0.517100	-4.945%	12,837	+58.577%
2025-10-20	0.520000	0.544200	0.520000	0.544000	+4.615%	17,670	+50.735%
2025-10-17	0.530000	0.539700	0.505000	0.520000	-1.905%	41,700	+57.692%
2025-10-16	0.521000	0.540000	0.521000	0.530100	+1.903%	5,496	+54.688%
2025-10-15	0.527500	0.544300	0.520100	0.520200	-1.384%	7,986	+57.632%
2025-10-14	0.542000	0.542000	0.500500	0.527500	+3.431%	38,652	+55.450%
2025-10-13	0.514500	0.514500	0.500100	0.510000	+1.898%	36,233	+60.784%
2025-10-10	0.562350	0.562350	0.495000	0.500500	-9.000%	55,295	+63.836%
2025-10-09	0.570000	0.580000	0.550000	0.550000	-3.084%	26,297	+49.091%
2025-10-08	0.570000	0.584500	0.550000	0.567500	-1.304%	24,422	+44.493%
2025-10-07	0.570000	0.589990	0.556200	0.575000	+0.070%	28,625	+42.609%
2025-10-06	0.600000	0.607600	0.515100	0.574600	-3.429%	130,701	+42.708%
2025-10-03	0.590001	0.620000	0.562000	0.595000	+0.830%	61,895	+37.815%
2025-10-02	0.490100	0.620000	0.490100	0.590100	-12.578%	566,196	+38.959%
2025-10-01	0.650000	0.675000	0.603700	0.675000	+3.990%	45,157	+21.481%
2025-09-30	0.573000	0.649100	0.550001	0.649100	+18.018%	54,095	+26.329%
2025-09-29	0.576500	0.637000	0.530000	0.550000	-5.172%	87,901	+49.091%
2025-09-26	0.625000	0.629900	0.518000	0.580000	-6.406%	187,966	+41.379%
2025-09-25	0.540000	0.627900	0.528000	0.619700	+13.748%	116,671	+32.322%
2025-09-24	0.603000	0.638600	0.530400	0.544800	-9.230%	107,197	+50.514%
2025-09-23	0.560000	0.628000	0.560000	0.600200	-8.715%	273,956	+36.621%
2025-09-22	0.683500	0.717400	0.628100	0.657500	-8.426%	67,645	+24.715%
2025-09-19	0.710000	0.718100	0.680000	0.718000	+5.557%	37,279	+14.206%
2025-09-18	0.701100	0.730000	0.671400	0.680200	-9.307%	53,877	+20.553%
2025-09-17	0.749990	0.760000	0.703600	0.750000	+2.740%	37,472	+9.333%
2025-09-16	0.710600	0.770000	0.681100	0.730000	-2.654%	45,283	+12.329%
2025-09-15	0.700000	0.770000	0.700000	0.749900	+3.008%	51,264	+9.348%
2025-09-12	0.750000	0.750000	0.675000	0.728000	-2.933%	44,678	+12.637%
2025-09-11	0.700000	0.750000	0.700000	0.750000	+6.534%	34,427	+9.333%
2025-09-10	0.678000	0.729900	0.660000	0.704000	+0.600%	49,863	+16.477%
2025-09-09	0.733999	0.740000	0.681500	0.699800	-5.432%	62,352	+17.176%
2025-09-08	0.660000	0.770000	0.633100	0.740000	+8.824%	84,724	+10.811%
2025-09-05	0.647921	0.688800	0.640700	0.680000	+1.936%	43,512	+20.588%
2025-09-04	0.656000	0.667082	0.628000	0.667082	+2.061%	24,824	+22.923%
2025-09-03	0.690000	0.690000	0.652700	0.653610	-4.510%	14,233	+25.457%
2025-09-02	0.647000	0.684479	0.647000	0.684479	+6.534%	4,716	+19.799%
2025-08-29	0.668800	0.677000	0.585800	0.642500	-6.409%	102,938	+27.626%
2025-08-28	0.715000	0.735000	0.650000	0.686500	-5.830%	18,661	+19.446%
2025-08-27	0.711700	0.747900	0.579900	0.729000	-4.167%	85,191	+12.483%
2025-08-26	0.760700	0.770000	0.702500	0.760699	-0.000%	29,130	+7.796%
2025-08-25	0.738500	0.761000	0.738500	0.760700	+1.305%	13,165	+7.795%
2025-08-22	0.746000	0.770000	0.745900	0.750900	+0.643%	13,357	+9.202%
2025-08-20	0.746100	0.749900	0.746000	0.746100	-0.520%	1,614	+9.905%
2025-08-19	0.752949	0.752949	0.746000	0.750000	+0.536%	2,588	+9.333%
2025-08-18	0.764000	0.770000	0.746000	0.746000	-1.842%	12,690	+9.920%
2025-08-15	0.743600	0.780100	0.743600	0.760000	-2.776%	5,370	+7.895%
2025-08-14	0.722500	0.781700	0.722500	0.781700	-0.055%	8,932	+4.900%
2025-08-13	0.790000	0.790000	0.730000	0.782132	-1.296%	34,035	+4.842%
2025-08-12	0.797500	0.801000	0.792400	0.792400	-4.300%	2,225	+3.483%
2025-08-11	0.810001	0.828000	0.805000	0.828000	0.000%	11,997	-0.966%
2025-08-08	0.795000	0.828000	0.770000	0.828000	+2.551%	105,437	-0.966%
2025-08-07	0.807400	0.807400	0.807400	0.807400	-1.042%	1,031	+1.561%
2025-08-06	0.791000	0.819100	0.791000	0.815900	+2.629%	24,769	+0.503%
2025-08-05	0.830000	0.849600	0.750000	0.795000	-6.471%	37,128	+3.145%
2025-08-04	0.791000	0.850000	0.790000	0.850000	+7.093%	46,450	-3.529%
2025-08-01	0.800000	0.839900	0.790100	0.793700	-5.467%	20,461	+3.314%
2025-07-31	0.886600	0.886600	0.781100	0.839600	-0.036%	37,333	-2.334%
2025-07-30	0.830000	0.839999	0.820000	0.839900	-2.789%	10,787	-2.369%
2025-07-29	0.830300	0.864000	0.800000	0.864000	-0.116%	18,485	-5.093%
2025-07-28	0.870000	0.879900	0.852515	0.865000	-0.586%	4,800	-5.202%
2025-07-25	0.870000	0.870100	0.846100	0.870100	-2.236%	9,792	-5.758%
2025-07-24	0.877900	0.920000	0.841700	0.890000	+2.299%	35,899	-7.865%
2025-07-23	0.865200	0.946155	0.780000	0.870000	+0.590%	68,230	-5.747%
2025-07-22	0.865300	0.870000	0.850000	0.864900	-0.529%	10,462	-5.191%
2025-07-21	0.891100	0.914401	0.866900	0.869500	-3.389%	29,781	-5.693%
2025-07-18	0.869900	0.926400	0.869900	0.900000	+4.505%	38,834	-8.889%
2025-07-17	0.861000	0.870000	0.840000	0.861200	+1.797%	12,740	-4.784%
2025-07-16	0.840274	0.860000	0.832900	0.846000	-1.168%	13,166	-3.073%
2025-07-15	0.854000	0.879900	0.843000	0.856000	-1.722%	19,548	-4.206%
2025-07-14	0.860000	0.889600	0.851500	0.871000	+0.115%	14,417	-5.855%
2025-07-11	0.840000	0.899900	0.840000	0.870000	+1.163%	3,337	-5.747%
2025-07-10	0.900000	0.900000	0.851100	0.860000	-4.444%	13,912	-4.651%
2025-07-09	0.950900	0.957700	0.880001	0.900000	-7.216%	29,734	-8.889%
2025-07-08	0.800000	0.975100	0.800000	0.970000	+18.611%	100,164	-15.464%
2025-07-07	0.810000	0.840299	0.800000	0.817800	-3.924%	43,193	+0.269%
2025-07-03	0.821000	0.883700	0.820500	0.851200	-4.069%	15,049	-3.665%
2025-07-02	0.860500	0.920500	0.813100	0.887300	+2.923%	42,766	-7.585%
2025-07-01	0.820500	0.862100	0.770200	0.862100	+6.564%	18,409	-4.883%
2025-06-30	0.808000	0.809000	0.769900	0.809000	+1.125%	18,097	+1.360%
2025-06-27	0.794100	0.833700	0.712000	0.800000	-3.323%	59,026	+2.500%
2025-06-26	0.889000	0.890000	0.790000	0.827499	-4.940%	55,258	-0.906%
2025-06-25	0.859900	0.870500	0.826188	0.870500	+4.329%	68,110	-5.801%
2025-06-24	0.820000	0.852000	0.820000	0.834380	+2.756%	5,819	-1.723%
2025-06-23	0.910000	0.910000	0.800000	0.812000	-10.276%	69,663	+0.985%
2025-06-20	0.873200	0.910000	0.840000	0.905000	-0.549%	22,737	-9.392%
2025-06-18	0.860000	0.910000	0.850300	0.910000	+3.409%	13,905	-9.890%
2025-06-17	0.910000	0.920000	0.860000	0.880000	-1.401%	19,039	-6.818%
2025-06-16	0.884999	0.909900	0.884999	0.892500	+2.704%	12,946	-8.123%
2025-06-13	0.900000	0.923100	0.846300	0.869000	-8.324%	57,753	-5.639%
2025-06-12	0.920000	0.947900	0.909767	0.947900	-0.010%	7,574	-13.493%
2025-06-11	0.938000	0.947998	0.911700	0.947998	+3.043%	4,949	-13.502%
2025-06-10	0.948000	0.948000	0.890000	0.920000	-2.128%	26,329	-10.870%
2025-06-09	0.930000	0.949900	0.930000	0.940000	-1.053%	3,192	-12.766%
2025-06-06	0.937600	0.950000	0.920200	0.950000	+1.604%	16,445	-13.684%
2025-06-05	1.010000	1.010000	0.920000	0.935000	-6.030%	32,989	-12.299%
2025-06-04	0.988700	1.014800	0.933500	0.995000	0.000%	21,468	-17.588%
2025-06-03	0.960000	1.000000	0.930000	0.995000	-0.500%	31,693	-17.588%
2025-06-02	0.985000	1.000000	0.970000	1.000000	+1.010%	45,682	-18.000%
2025-05-30	0.988700	1.000000	0.950100	0.990000	+1.020%	19,703	-17.172%
2025-05-29	0.926000	0.998900	0.926000	0.980000	+4.145%	43,561	-16.327%
2025-05-28	0.920000	0.979300	0.910000	0.941000	+0.043%	39,131	-12.859%
2025-05-27	1.020000	1.020000	0.926100	0.940600	-10.419%	180,725	-12.822%
2025-05-23	0.939500	1.050000	0.895000	1.050000	+19.007%	221,828	-21.905%
2025-05-22	0.924000	0.924000	0.882300	0.882300	-4.513%	5,540	-7.061%
2025-05-21	0.970000	0.970000	0.912200	0.924000	-1.702%	17,779	-11.255%
2025-05-20	0.925250	0.940000	0.880500	0.940000	-3.252%	12,649	-12.766%
2025-05-19	0.900300	0.972050	0.900000	0.971600	+3.362%	21,047	-15.603%
2025-05-16	0.915200	0.949400	0.897800	0.940000	+6.765%	8,498	-12.766%
2025-05-15	1.010000	1.010000	0.872500	0.880442	-14.520%	90,676	-6.865%
2025-05-14	0.910000	1.030000	0.900000	1.030000	+8.581%	61,868	-20.388%
2025-05-13	0.950000	0.960000	0.900000	0.948600	-1.188%	49,206	-13.557%
2025-05-12	0.910000	0.960000	0.860000	0.960000	+9.091%	89,506	-14.583%
2025-05-09	0.879600	0.908000	0.851100	0.880000	-4.348%	71,670	-6.818%
2025-05-08	0.904859	0.960000	0.850000	0.920000	-1.075%	20,513	-10.870%
2025-05-07	0.930000	0.930000	0.890000	0.930000	0.000%	3,462	-11.828%
2025-05-06	0.871200	0.930000	0.871200	0.930000	+1.153%	7,559	-11.828%
2025-05-05	0.900000	0.919400	0.878000	0.919400	0.000%	4,430	-10.811%
2025-05-02	0.950000	0.950000	0.874300	0.919400	-6.184%	23,495	-10.811%
2025-05-01	0.930000	0.980000	0.881800	0.980000	+4.802%	19,481	-16.327%
2025-04-30	0.920000	0.969800	0.870000	0.935100	+4.480%	10,388	-12.309%
2025-04-29	0.954100	0.980000	0.878000	0.895000	-6.771%	13,778	-8.380%
2025-04-28	0.920000	0.960000	0.920000	0.960000	+7.853%	8,556	-14.583%
2025-04-25	0.951250	0.960000	0.862900	0.890100	-3.460%	9,408	-7.876%
2025-04-24	0.980000	1.010000	0.920000	0.922000	-10.355%	39,214	-11.063%
2025-04-23	0.891528	1.030000	0.861000	1.028500	+14.278%	100,107	-20.272%
2025-04-22	0.930000	0.980000	0.870000	0.900000	+12.500%	11,322	-8.889%
2025-04-21	0.812900	0.917700	0.800000	0.800000	-7.536%	42,312	+2.500%
2025-04-17	0.880000	0.979999	0.820000	0.865200	-11.714%	81,765	-5.224%
2025-04-16	0.920000	0.980000	0.870100	0.980000	+6.522%	34,110	-16.327%
2025-04-15	0.800900	0.920000	0.800000	0.920000	+14.885%	35,406	-10.870%
2025-04-14	0.715000	0.850000	0.681000	0.800800	+14.515%	54,851	+2.398%
2025-04-11	0.754500	0.877800	0.644600	0.699300	-13.667%	179,933	+17.260%
2025-04-10	0.809700	0.835000	0.809700	0.810000	-4.717%	61,319	+1.235%
2025-04-09	0.910000	0.910000	0.830000	0.850100	-0.106%	14,022	-3.541%
2025-04-08	0.851000	0.917600	0.851000	0.851000	+0.094%	10,488	-3.643%
2025-04-07	0.850100	0.850200	0.850100	0.850200	-2.298%	7,416	-3.552%
2025-04-04	0.860000	0.898000	0.853000	0.870200	-1.114%	18,070	-5.769%
2025-04-03	0.963700	0.963700	0.880000	0.880000	-6.383%	3,636	-6.818%
2025-04-02	0.910000	0.948000	0.880300	0.940000	-1.053%	17,139	-12.766%
2025-04-01	0.887700	0.959000	0.887700	0.950000	+2.151%	12,064	-13.684%
2025-03-31	0.872000	0.959600	0.870000	0.930000	+5.682%	12,581	-11.828%
2025-03-28	0.955000	0.960000	0.880000	0.880000	-12.871%	16,969	-6.818%
2025-03-27	0.930000	1.010000	0.920000	1.010000	+9.783%	52,744	-18.812%
2025-03-26	0.914963	0.930000	0.914963	0.920000	-3.158%	1,845	-10.870%
2025-03-25	0.960000	0.960000	0.900000	0.950000	+2.625%	12,678	-13.684%
2025-03-24	0.935000	0.940000	0.920000	0.925700	+0.620%	8,546	-11.418%
2025-03-21	0.960000	0.990000	0.920000	0.920000	-2.284%	6,822	-10.870%
2025-03-20	1.010100	1.020000	0.933300	0.941500	-10.222%	27,012	-12.905%
2025-03-19	0.990000	1.050000	0.932600	1.048700	+4.996%	78,407	-21.808%
2025-03-18	0.940000	0.999900	0.900000	0.998800	+7.306%	45,490	-17.901%
2025-03-17	0.945900	0.945900	0.916400	0.930800	-6.920%	17,610	-11.904%
2025-03-14	0.912750	1.000000	0.902900	1.000000	+5.274%	41,533	-18.000%
2025-03-13	0.840000	0.949900	0.840000	0.949900	+10.453%	20,269	-13.675%
2025-03-12	0.880000	0.880500	0.830000	0.860000	-0.578%	2,911	-4.651%
2025-03-11	0.865000	0.874400	0.830000	0.865000	+0.581%	4,475	-5.202%
2025-03-10	0.835000	0.870500	0.835000	0.860000	+1.165%	29,571	-4.651%
2025-03-07	0.860200	0.860200	0.840000	0.850100	+1.202%	1,477	-3.541%
2025-03-06	0.830000	0.878991	0.830000	0.840000	+1.193%	7,927	-2.381%
2025-03-05	0.880000	0.890000	0.830100	0.830101	-5.670%	11,042	-1.217%
2025-03-04	0.851000	0.880000	0.835000	0.880000	-1.012%	7,439	-6.818%
2025-03-03	0.860000	0.890000	0.851000	0.889000	-0.112%	12,243	-7.762%
2025-02-28	0.860100	0.890000	0.860100	0.890000	-3.135%	3,455	-7.865%
2025-02-27	0.890000	0.919400	0.860100	0.918800	+6.788%	3,915	-10.753%
2025-02-26	0.890000	0.890000	0.860400	0.860400	-4.347%	7,207	-4.695%
2025-02-25	0.880000	0.970000	0.860000	0.899501	+3.391%	71,577	-8.838%
2025-02-24	0.870000	0.987000	0.851000	0.870000	-3.857%	144,232	-5.747%
2025-02-21	0.850000	0.908500	0.850000	0.904900	+0.544%	17,403	-9.382%
2025-02-20	0.880000	0.900000	0.876600	0.900000	-1.897%	3,509	-8.889%
2025-02-19	0.887900	0.918300	0.860100	0.917400	+7.550%	10,220	-10.617%
2025-02-18	0.900000	0.925300	0.850000	0.853000	-5.233%	28,172	-3.869%

.dark-mode .S8xc6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S8xc6p{ color: #333333; background-color: white; border: 2px solid #333333; }SJScienjoy Holding Corporation Class Astock NASDAQ

SJ
Scienjoy Holding Corporation Class A
stock NASDAQ