Dark

SJ
Scienjoy Holding Corporation Class A
stock NASDAQ

At Close

Oct 10, 2025 3:59:30 PM EDT

0.5205USD0.000%(0.0000)36,133

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 13, 2025 9:20:30 AM EDT

0.5100USD-2.017%(+0.5100)167

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	0.560000	0.560000	0.500000	0.520501	-5.363%	54,889	0.000%
2025-10-09	0.570000	0.580000	0.550000	0.550000	-3.084%	26,297	-5.363%
2025-10-08	0.570000	0.584500	0.550000	0.567500	-1.304%	24,422	-8.282%
2025-10-07	0.570000	0.589990	0.556200	0.575000	+0.070%	28,625	-9.478%
2025-10-06	0.600000	0.607600	0.515100	0.574600	-3.429%	130,701	-9.415%
2025-10-03	0.590001	0.620000	0.562000	0.595000	+0.830%	61,895	-12.521%
2025-10-02	0.490100	0.620000	0.490100	0.590100	-12.578%	566,196	-11.794%
2025-10-01	0.650000	0.675000	0.603700	0.675000	+3.990%	45,157	-22.889%
2025-09-30	0.573000	0.649100	0.550001	0.649100	+18.018%	54,095	-19.812%
2025-09-29	0.576500	0.637000	0.530000	0.550000	-5.172%	87,901	-5.363%
2025-09-26	0.625000	0.629900	0.518000	0.580000	-6.406%	187,966	-10.258%
2025-09-25	0.540000	0.627900	0.528000	0.619700	+13.748%	116,671	-16.008%
2025-09-24	0.603000	0.638600	0.530400	0.544800	-9.230%	107,197	-4.460%
2025-09-23	0.560000	0.628000	0.560000	0.600200	-8.715%	273,956	-13.279%
2025-09-22	0.683500	0.717400	0.628100	0.657500	-8.426%	67,645	-20.836%
2025-09-19	0.710000	0.718100	0.680000	0.718000	+5.557%	37,279	-27.507%
2025-09-18	0.701100	0.730000	0.671400	0.680200	-9.307%	53,877	-23.478%
2025-09-17	0.749990	0.760000	0.703600	0.750000	+2.740%	37,472	-30.600%
2025-09-16	0.710600	0.770000	0.681100	0.730000	-2.654%	45,283	-28.698%
2025-09-15	0.700000	0.770000	0.700000	0.749900	+3.008%	51,264	-30.591%
2025-09-12	0.750000	0.750000	0.675000	0.728000	-2.933%	44,678	-28.503%
2025-09-11	0.700000	0.750000	0.700000	0.750000	+6.534%	34,427	-30.600%
2025-09-10	0.678000	0.729900	0.660000	0.704000	+0.600%	49,863	-26.065%
2025-09-09	0.733999	0.740000	0.681500	0.699800	-5.432%	62,352	-25.621%
2025-09-08	0.660000	0.770000	0.633100	0.740000	+8.824%	84,724	-29.662%
2025-09-05	0.647921	0.688800	0.640700	0.680000	+1.936%	43,512	-23.456%
2025-09-04	0.656000	0.667082	0.628000	0.667082	+2.061%	24,824	-21.973%
2025-09-03	0.690000	0.690000	0.652700	0.653610	-4.510%	14,233	-20.365%
2025-09-02	0.647000	0.684479	0.647000	0.684479	+6.534%	4,716	-23.957%
2025-08-29	0.668800	0.677000	0.585800	0.642500	-6.409%	102,938	-18.988%
2025-08-28	0.715000	0.735000	0.650000	0.686500	-5.830%	18,661	-24.180%
2025-08-27	0.711700	0.747900	0.579900	0.729000	-4.167%	85,191	-28.601%
2025-08-26	0.760700	0.770000	0.702500	0.760699	-0.000%	29,130	-31.576%
2025-08-25	0.738500	0.761000	0.738500	0.760700	+1.305%	13,165	-31.576%
2025-08-22	0.746000	0.770000	0.745900	0.750900	+0.643%	13,357	-30.683%
2025-08-20	0.746100	0.749900	0.746000	0.746100	-0.520%	1,614	-30.237%
2025-08-19	0.752949	0.752949	0.746000	0.750000	+0.536%	2,588	-30.600%
2025-08-18	0.764000	0.770000	0.746000	0.746000	-1.842%	12,690	-30.228%
2025-08-15	0.743600	0.780100	0.743600	0.760000	-2.776%	5,370	-31.513%
2025-08-14	0.722500	0.781700	0.722500	0.781700	-0.055%	8,932	-33.414%
2025-08-13	0.790000	0.790000	0.730000	0.782132	-1.296%	34,035	-33.451%
2025-08-12	0.797500	0.801000	0.792400	0.792400	-4.300%	2,225	-34.313%
2025-08-11	0.810001	0.828000	0.805000	0.828000	0.000%	11,997	-37.138%
2025-08-08	0.795000	0.828000	0.770000	0.828000	+2.551%	105,437	-37.138%
2025-08-07	0.807400	0.807400	0.807400	0.807400	-1.042%	1,031	-35.534%
2025-08-06	0.791000	0.819100	0.791000	0.815900	+2.629%	24,769	-36.205%
2025-08-05	0.830000	0.849600	0.750000	0.795000	-6.471%	37,128	-34.528%
2025-08-04	0.791000	0.850000	0.790000	0.850000	+7.093%	46,450	-38.765%
2025-08-01	0.800000	0.839900	0.790100	0.793700	-5.467%	20,461	-34.421%
2025-07-31	0.886600	0.886600	0.781100	0.839600	-0.036%	37,333	-38.006%
2025-07-30	0.830000	0.839999	0.820000	0.839900	-2.789%	10,787	-38.028%
2025-07-29	0.830300	0.864000	0.800000	0.864000	-0.116%	18,485	-39.757%
2025-07-28	0.870000	0.879900	0.852515	0.865000	-0.586%	4,800	-39.826%
2025-07-25	0.870000	0.870100	0.846100	0.870100	-2.236%	9,792	-40.179%
2025-07-24	0.877900	0.920000	0.841700	0.890000	+2.299%	35,899	-41.517%
2025-07-23	0.865200	0.946155	0.780000	0.870000	+0.590%	68,230	-40.172%
2025-07-22	0.865300	0.870000	0.850000	0.864900	-0.529%	10,462	-39.820%
2025-07-21	0.891100	0.914401	0.866900	0.869500	-3.389%	29,781	-40.138%
2025-07-18	0.869900	0.926400	0.869900	0.900000	+4.505%	38,834	-42.167%
2025-07-17	0.861000	0.870000	0.840000	0.861200	+1.797%	12,740	-39.561%
2025-07-16	0.840274	0.860000	0.832900	0.846000	-1.168%	13,166	-38.475%
2025-07-15	0.854000	0.879900	0.843000	0.856000	-1.722%	19,548	-39.194%
2025-07-14	0.860000	0.889600	0.851500	0.871000	+0.115%	14,417	-40.241%
2025-07-11	0.840000	0.899900	0.840000	0.870000	+1.163%	3,337	-40.172%
2025-07-10	0.900000	0.900000	0.851100	0.860000	-4.444%	13,912	-39.477%
2025-07-09	0.950900	0.957700	0.880001	0.900000	-7.216%	29,734	-42.167%
2025-07-08	0.800000	0.975100	0.800000	0.970000	+18.611%	100,164	-46.340%
2025-07-07	0.810000	0.840299	0.800000	0.817800	-3.924%	43,193	-36.354%
2025-07-03	0.821000	0.883700	0.820500	0.851200	-4.069%	15,049	-38.851%
2025-07-02	0.860500	0.920500	0.813100	0.887300	+2.923%	42,766	-41.339%
2025-07-01	0.820500	0.862100	0.770200	0.862100	+6.564%	18,409	-39.624%
2025-06-30	0.808000	0.809000	0.769900	0.809000	+1.125%	18,097	-35.661%
2025-06-27	0.794100	0.833700	0.712000	0.800000	-3.323%	59,026	-34.937%
2025-06-26	0.889000	0.890000	0.790000	0.827499	-4.940%	55,258	-37.100%
2025-06-25	0.859900	0.870500	0.826188	0.870500	+4.329%	68,110	-40.207%
2025-06-24	0.820000	0.852000	0.820000	0.834380	+2.756%	5,819	-37.618%
2025-06-23	0.910000	0.910000	0.800000	0.812000	-10.276%	69,663	-35.899%
2025-06-20	0.873200	0.910000	0.840000	0.905000	-0.549%	22,737	-42.486%
2025-06-18	0.860000	0.910000	0.850300	0.910000	+3.409%	13,905	-42.802%
2025-06-17	0.910000	0.920000	0.860000	0.880000	-1.401%	19,039	-40.852%
2025-06-16	0.884999	0.909900	0.884999	0.892500	+2.704%	12,946	-41.681%
2025-06-13	0.900000	0.923100	0.846300	0.869000	-8.324%	57,753	-40.103%
2025-06-12	0.920000	0.947900	0.909767	0.947900	-0.010%	7,574	-45.089%
2025-06-11	0.938000	0.947998	0.911700	0.947998	+3.043%	4,949	-45.095%
2025-06-10	0.948000	0.948000	0.890000	0.920000	-2.128%	26,329	-43.424%
2025-06-09	0.930000	0.949900	0.930000	0.940000	-1.053%	3,192	-44.628%
2025-06-06	0.937600	0.950000	0.920200	0.950000	+1.604%	16,445	-45.210%
2025-06-05	1.010000	1.010000	0.920000	0.935000	-6.030%	32,989	-44.331%
2025-06-04	0.988700	1.014800	0.933500	0.995000	0.000%	21,468	-47.688%
2025-06-03	0.960000	1.000000	0.930000	0.995000	-0.500%	31,693	-47.688%
2025-06-02	0.985000	1.000000	0.970000	1.000000	+1.010%	45,682	-47.950%
2025-05-30	0.988700	1.000000	0.950100	0.990000	+1.020%	19,703	-47.424%
2025-05-29	0.926000	0.998900	0.926000	0.980000	+4.145%	43,561	-46.888%
2025-05-28	0.920000	0.979300	0.910000	0.941000	+0.043%	39,131	-44.686%
2025-05-27	1.020000	1.020000	0.926100	0.940600	-10.419%	180,725	-44.663%
2025-05-23	0.939500	1.050000	0.895000	1.050000	+19.007%	221,828	-50.428%
2025-05-22	0.924000	0.924000	0.882300	0.882300	-4.513%	5,540	-41.006%
2025-05-21	0.970000	0.970000	0.912200	0.924000	-1.702%	17,779	-43.669%
2025-05-20	0.925250	0.940000	0.880500	0.940000	-3.252%	12,649	-44.628%
2025-05-19	0.900300	0.972050	0.900000	0.971600	+3.362%	21,047	-46.428%
2025-05-16	0.915200	0.949400	0.897800	0.940000	+6.765%	8,498	-44.628%
2025-05-15	1.010000	1.010000	0.872500	0.880442	-14.520%	90,676	-40.882%
2025-05-14	0.910000	1.030000	0.900000	1.030000	+8.581%	61,868	-49.466%
2025-05-13	0.950000	0.960000	0.900000	0.948600	-1.188%	49,206	-45.130%
2025-05-12	0.910000	0.960000	0.860000	0.960000	+9.091%	89,506	-45.781%
2025-05-09	0.879600	0.908000	0.851100	0.880000	-4.348%	71,670	-40.852%
2025-05-08	0.904859	0.960000	0.850000	0.920000	-1.075%	20,513	-43.424%
2025-05-07	0.930000	0.930000	0.890000	0.930000	0.000%	3,462	-44.032%
2025-05-06	0.871200	0.930000	0.871200	0.930000	+1.153%	7,559	-44.032%
2025-05-05	0.900000	0.919400	0.878000	0.919400	0.000%	4,430	-43.387%
2025-05-02	0.950000	0.950000	0.874300	0.919400	-6.184%	23,495	-43.387%
2025-05-01	0.930000	0.980000	0.881800	0.980000	+4.802%	19,481	-46.888%
2025-04-30	0.920000	0.969800	0.870000	0.935100	+4.480%	10,388	-44.337%
2025-04-29	0.954100	0.980000	0.878000	0.895000	-6.771%	13,778	-41.843%
2025-04-28	0.920000	0.960000	0.920000	0.960000	+7.853%	8,556	-45.781%
2025-04-25	0.951250	0.960000	0.862900	0.890100	-3.460%	9,408	-41.523%
2025-04-24	0.980000	1.010000	0.920000	0.922000	-10.355%	39,214	-43.547%
2025-04-23	0.891528	1.030000	0.861000	1.028500	+14.278%	100,107	-49.392%
2025-04-22	0.930000	0.980000	0.870000	0.900000	+12.500%	11,322	-42.167%
2025-04-21	0.812900	0.917700	0.800000	0.800000	-7.536%	42,312	-34.937%
2025-04-17	0.880000	0.979999	0.820000	0.865200	-11.714%	81,765	-39.840%
2025-04-16	0.920000	0.980000	0.870100	0.980000	+6.522%	34,110	-46.888%
2025-04-15	0.800900	0.920000	0.800000	0.920000	+14.885%	35,406	-43.424%
2025-04-14	0.715000	0.850000	0.681000	0.800800	+14.515%	54,851	-35.002%
2025-04-11	0.754500	0.877800	0.644600	0.699300	-13.667%	179,933	-25.568%
2025-04-10	0.809700	0.835000	0.809700	0.810000	-4.717%	61,319	-35.741%
2025-04-09	0.910000	0.910000	0.830000	0.850100	-0.106%	14,022	-38.772%
2025-04-08	0.851000	0.917600	0.851000	0.851000	+0.094%	10,488	-38.837%
2025-04-07	0.850100	0.850200	0.850100	0.850200	-2.298%	7,416	-38.779%
2025-04-04	0.860000	0.898000	0.853000	0.870200	-1.114%	18,070	-40.186%
2025-04-03	0.963700	0.963700	0.880000	0.880000	-6.383%	3,636	-40.852%
2025-04-02	0.910000	0.948000	0.880300	0.940000	-1.053%	17,139	-44.628%
2025-04-01	0.887700	0.959000	0.887700	0.950000	+2.151%	12,064	-45.210%
2025-03-31	0.872000	0.959600	0.870000	0.930000	+5.682%	12,581	-44.032%
2025-03-28	0.955000	0.960000	0.880000	0.880000	-12.871%	16,969	-40.852%
2025-03-27	0.930000	1.010000	0.920000	1.010000	+9.783%	52,744	-48.465%
2025-03-26	0.914963	0.930000	0.914963	0.920000	-3.158%	1,845	-43.424%
2025-03-25	0.960000	0.960000	0.900000	0.950000	+2.625%	12,678	-45.210%
2025-03-24	0.935000	0.940000	0.920000	0.925700	+0.620%	8,546	-43.772%
2025-03-21	0.960000	0.990000	0.920000	0.920000	-2.284%	6,822	-43.424%
2025-03-20	1.010100	1.020000	0.933300	0.941500	-10.222%	27,012	-44.716%
2025-03-19	0.990000	1.050000	0.932600	1.048700	+4.996%	78,407	-50.367%
2025-03-18	0.940000	0.999900	0.900000	0.998800	+7.306%	45,490	-47.887%
2025-03-17	0.945900	0.945900	0.916400	0.930800	-6.920%	17,610	-44.080%
2025-03-14	0.912750	1.000000	0.902900	1.000000	+5.274%	41,533	-47.950%
2025-03-13	0.840000	0.949900	0.840000	0.949900	+10.453%	20,269	-45.205%
2025-03-12	0.880000	0.880500	0.830000	0.860000	-0.578%	2,911	-39.477%
2025-03-11	0.865000	0.874400	0.830000	0.865000	+0.581%	4,475	-39.826%
2025-03-10	0.835000	0.870500	0.835000	0.860000	+1.165%	29,571	-39.477%
2025-03-07	0.860200	0.860200	0.840000	0.850100	+1.202%	1,477	-38.772%
2025-03-06	0.830000	0.878991	0.830000	0.840000	+1.193%	7,927	-38.036%
2025-03-05	0.880000	0.890000	0.830100	0.830101	-5.670%	11,042	-37.297%
2025-03-04	0.851000	0.880000	0.835000	0.880000	-1.012%	7,439	-40.852%
2025-03-03	0.860000	0.890000	0.851000	0.889000	-0.112%	12,243	-41.451%
2025-02-28	0.860100	0.890000	0.860100	0.890000	-3.135%	3,455	-41.517%
2025-02-27	0.890000	0.919400	0.860100	0.918800	+6.788%	3,915	-43.350%
2025-02-26	0.890000	0.890000	0.860400	0.860400	-4.347%	7,207	-39.505%
2025-02-25	0.880000	0.970000	0.860000	0.899501	+3.391%	71,577	-42.134%
2025-02-24	0.870000	0.987000	0.851000	0.870000	-3.857%	144,232	-40.172%
2025-02-21	0.850000	0.908500	0.850000	0.904900	+0.544%	17,403	-42.480%
2025-02-20	0.880000	0.900000	0.876600	0.900000	-1.897%	3,509	-42.167%
2025-02-19	0.887900	0.918300	0.860100	0.917400	+7.550%	10,220	-43.263%
2025-02-18	0.900000	0.925300	0.850000	0.853000	-5.233%	28,172	-38.980%
2025-02-14	0.933100	0.957900	0.900000	0.900100	-6.435%	15,141	-42.173%
2025-02-13	0.939500	0.980000	0.898900	0.962000	-4.752%	62,715	-45.894%
2025-02-12	0.930000	1.010000	0.920000	1.010000	+1.010%	18,610	-48.465%
2025-02-11	1.020000	1.040000	0.960000	0.999900	-3.856%	29,399	-47.945%
2025-02-10	0.930300	1.060000	0.930300	1.040000	+7.216%	43,183	-49.952%
2025-02-07	0.970000	0.970000	0.920000	0.970000	0.000%	12,262	-46.340%
2025-02-06	0.990000	0.990000	0.920001	0.970000	-2.513%	6,836	-46.340%
2025-02-05	0.990000	0.995000	0.900000	0.995000	0.000%	20,811	-47.688%
2025-02-04	0.889100	1.000000	0.889100	0.995000	+13.068%	35,819	-47.688%
2025-02-03	0.825000	0.890000	0.825000	0.880000	+7.317%	8,558	-40.852%
2025-01-31	0.830000	0.890000	0.820000	0.820000	-1.631%	22,355	-36.524%
2025-01-30	0.850000	0.854100	0.825000	0.833600	-0.998%	10,991	-37.560%
2025-01-29	0.854000	0.854000	0.820100	0.842000	-0.941%	10,377	-38.183%
2025-01-28	0.893500	0.898000	0.836600	0.850000	-0.118%	20,564	-38.765%
2025-01-27	0.861000	0.897000	0.851001	0.851001	-1.046%	14,044	-38.837%
2025-01-24	0.880000	0.898000	0.860000	0.860000	-4.444%	8,478	-39.477%
2025-01-23	0.870000	0.910000	0.845800	0.900000	+5.882%	14,536	-42.167%
2025-01-22	0.882606	0.898000	0.832000	0.850000	+0.331%	24,347	-38.765%
2025-01-21	0.890000	0.890000	0.837800	0.847200	-0.329%	9,895	-38.562%
2025-01-17	0.912000	0.912000	0.850000	0.850000	-5.123%	19,636	-38.765%
2025-01-16	0.825000	0.895900	0.822500	0.895900	+9.256%	9,123	-41.902%
2025-01-15	0.884600	0.908000	0.820000	0.820000	-3.541%	22,001	-36.524%
2025-01-14	0.884050	0.887900	0.850100	0.850100	-2.343%	4,976	-38.772%
2025-01-13	0.850000	0.917200	0.850000	0.870500	-1.960%	8,839	-40.207%
2025-01-10	0.880000	0.895563	0.860000	0.887900	+0.898%	21,117	-41.378%
2025-01-08	1.000000	1.000000	0.870000	0.880000	-12.871%	46,334	-40.852%
2025-01-07	1.025000	1.028900	1.000000	1.010000	-1.932%	3,821	-48.465%
2025-01-06	1.040300	1.090000	1.020000	1.029900	+0.971%	16,171	-49.461%
2025-01-03	1.000000	1.050000	0.970000	1.020000	+2.000%	38,807	-48.970%
2025-01-02	1.030000	1.030000	0.960300	1.000000	-3.846%	88,650	-47.950%
2024-12-31	0.960000	1.090000	0.960000	1.040000	+4.052%	52,658	-49.952%
2024-12-30	1.070000	1.070000	0.960000	0.999500	-3.894%	99,317	-47.924%
2024-12-27	1.160000	1.160000	1.040000	1.040000	-9.565%	124,831	-49.952%
2024-12-26	1.120000	1.150000	1.050000	1.150000	+0.975%	248,355	-54.739%
2024-12-24	0.990000	1.150000	0.930300	1.138900	+13.890%	103,545	-54.298%
2024-12-23	0.990000	1.000000	0.920100	1.000000	+0.120%	134,387	-47.950%
2024-12-20	0.770100	0.999000	0.770100	0.998800	+31.248%	93,741	-47.887%
2024-12-19	0.850000	0.868000	0.761000	0.761000	-11.809%	36,875	-31.603%
2024-12-18	0.874000	0.900000	0.810500	0.862900	-6.207%	100,022	-39.680%
2024-12-17	0.911700	0.960000	0.845000	0.920000	-6.065%	44,763	-43.424%
2024-12-16	0.940000	0.979400	0.900100	0.979400	+4.191%	13,329	-46.855%
2024-12-13	0.986500	0.986500	0.920000	0.940000	-5.991%	35,075	-44.628%
2024-12-12	0.940000	0.999900	0.832500	0.999900	-0.010%	87,551	-47.945%
2024-12-11	1.000000	1.000000	0.910000	1.000000	0.000%	102,393	-47.950%
2024-12-10	0.920000	1.000000	0.910000	1.000000	+7.527%	43,253	-47.950%
2024-12-09	0.920900	0.942000	0.910000	0.930000	+1.098%	21,168	-44.032%
2024-12-06	0.900000	0.940800	0.900000	0.919900	-0.011%	4,284	-43.418%
2024-12-05	0.910000	0.939000	0.900010	0.920000	+0.229%	6,076	-43.424%
2024-12-04	0.904588	0.939000	0.904588	0.917900	-0.228%	3,597	-43.294%
2024-12-03	0.920001	0.920001	0.900000	0.920000	-2.128%	24,750	-43.424%
2024-12-02	0.940000	0.955000	0.900201	0.940000	+1.413%	23,070	-44.628%
2024-11-29	0.940000	0.970000	0.910100	0.926900	-1.394%	6,757	-43.845%
2024-11-27	0.970000	0.980000	0.910000	0.940000	+2.174%	24,047	-44.628%
2024-11-26	0.920000	0.970000	0.911101	0.920000	-3.665%	19,147	-43.424%
2024-11-25	0.960000	0.960000	0.901472	0.955000	+3.804%	11,191	-45.497%
2024-11-22	0.970000	0.970000	0.920000	0.920000	-5.155%	36,871	-43.424%
2024-11-21	0.940000	0.970000	0.910000	0.970000	+0.310%	8,365	-46.340%
2024-11-20	0.950000	0.980000	0.911100	0.967000	-1.327%	43,177	-46.174%
2024-11-19	1.010000	1.010400	0.920000	0.980000	-2.970%	31,110	-46.888%
2024-11-18	0.950500	1.010000	0.950000	1.010000	+6.305%	17,775	-48.465%
2024-11-15	1.010000	1.010000	0.950100	0.950100	-9.514%	45,595	-45.216%
2024-11-14	0.944900	1.050000	0.900000	1.050000	+18.510%	89,319	-50.428%
2024-11-13	1.000000	1.000000	0.828000	0.886000	-11.400%	37,704	-41.253%
2024-11-12	0.984900	1.000000	0.910000	1.000000	+0.020%	109,736	-47.950%
2024-11-11	0.930000	1.000000	0.910000	0.999800	+0.080%	88,083	-47.939%
2024-11-08	1.000000	1.000000	0.911101	0.999000	-0.100%	35,111	-47.898%
2024-11-07	0.940000	1.000000	0.905100	1.000000	0.000%	32,109	-47.950%
2024-11-06	0.870000	1.000000	0.820400	1.000000	+16.333%	48,736	-47.950%
2024-11-05	0.890000	0.890000	0.810000	0.859600	-1.195%	8,405	-39.448%
2024-11-04	0.792000	0.870000	0.790000	0.870000	+8.736%	29,416	-40.172%
2024-11-01	0.820000	0.870000	0.755001	0.800100	-5.649%	41,330	-34.946%
2024-10-31	0.882000	0.882000	0.821904	0.848000	+3.415%	21,469	-38.620%
2024-10-30	0.899400	0.899400	0.820000	0.820000	-4.082%	10,914	-36.524%
2024-10-29	0.892500	0.899400	0.850000	0.854900	+0.576%	15,055	-39.116%
2024-10-28	0.899400	0.899400	0.850000	0.850000	-5.556%	13,127	-38.765%
2024-10-25	0.885000	0.930000	0.850000	0.900000	-4.255%	45,699	-42.167%
2024-10-24	0.885000	0.940000	0.885000	0.940000	+3.524%	6,527	-44.628%
2024-10-23	0.879000	0.908000	0.879000	0.908000	-0.863%	4,162	-42.676%
2024-10-22	0.940000	0.940000	0.860000	0.915900	-0.229%	10,624	-43.171%
2024-10-21	0.910500	0.918000	0.850000	0.918000	+2.000%	9,194	-43.301%
2024-10-18	0.900100	0.939000	0.900000	0.900000	+0.100%	3,365	-42.167%
2024-10-17	0.891000	0.970000	0.860000	0.899100	+2.170%	8,392	-42.109%
2024-10-16	0.916300	0.916300	0.840000	0.880000	-2.200%	5,067	-40.852%
2024-10-15	0.980000	0.980000	0.831200	0.899800	-3.248%	15,350	-42.154%
2024-10-14	0.960000	0.978900	0.930000	0.930010	-4.994%	9,641	-44.033%
2024-10-11	0.936800	0.979000	0.930000	0.978900	+4.499%	8,382	-46.828%
2024-10-10	0.990000	0.990000	0.930000	0.936751	-4.403%	5,044	-44.436%
2024-10-09	0.990000	0.990250	0.940500	0.979900	-1.020%	7,381	-46.882%
2024-10-08	1.000000	1.000000	0.970500	0.990000	-2.941%	8,712	-47.424%
2024-10-07	1.010000	1.020000	0.960000	1.020000	+0.990%	18,782	-48.970%
2024-10-04	1.000000	1.030000	0.980000	1.010000	+1.000%	20,776	-48.465%
2024-10-03	0.980000	1.000000	0.905700	1.000000	+2.041%	21,037	-47.950%
2024-10-02	0.920000	0.980000	0.915000	0.980000	0.000%	21,634	-46.888%
2024-10-01	0.950000	0.990000	0.907963	0.980000	+3.158%	14,069	-46.888%
2024-09-30	0.907300	0.950000	0.870001	0.950000	+3.373%	16,512	-45.210%
2024-09-27	0.857000	0.919000	0.828000	0.919000	+14.446%	35,916	-43.362%
2024-09-26	0.902000	0.902000	0.800000	0.803000	-9.978%	27,258	-35.180%
2024-09-25	0.850000	0.900000	0.821100	0.892000	+8.741%	4,606	-41.648%
2024-09-24	0.839900	0.840000	0.815800	0.820300	-1.276%	2,338	-36.547%
2024-09-23	0.841100	0.855000	0.828200	0.830900	+0.605%	31,252	-37.357%
2024-09-20	0.888900	0.888900	0.801600	0.825900	-6.148%	11,598	-36.978%
2024-09-19	0.880050	0.880050	0.880000	0.880000	-3.297%	2,460	-40.852%
2024-09-18	0.912800	0.912800	0.891100	0.910000	+0.011%	1,539	-42.802%
2024-09-17	0.850000	0.940000	0.850000	0.909900	+4.586%	4,408	-42.796%
2024-09-16	0.900000	0.900000	0.870000	0.870000	-5.435%	24,395	-40.172%
2024-09-13	0.880000	0.920000	0.869500	0.920000	+5.735%	8,981	-43.424%
2024-09-12	0.870000	0.930000	0.870000	0.870100	+0.011%	13,808	-40.179%
2024-09-11	0.897700	0.906500	0.870000	0.870000	-3.086%	6,660	-40.172%
2024-09-10	0.920800	0.920800	0.884250	0.897700	-0.620%	7,322	-42.018%
2024-09-09	1.030000	1.030000	0.903300	0.903300	-11.005%	16,049	-42.378%
2024-09-06	1.030000	1.030000	1.000000	1.015000	-1.456%	3,161	-48.719%
2024-09-05	1.040000	1.040000	0.940000	1.030000	+1.478%	13,877	-49.466%
2024-09-04	0.970000	1.030000	0.970000	1.015000	+5.729%	3,304	-48.719%
2024-09-03	0.980000	1.000000	0.930000	0.960000	-1.941%	12,675	-45.781%
2024-08-30	1.000000	1.000000	0.920000	0.979000	+0.410%	38,165	-46.833%
2024-08-29	1.040000	1.050000	0.915000	0.975000	-2.049%	7,562	-46.615%
2024-08-28	0.942000	1.010000	0.870000	0.995400	-0.460%	16,290	-47.709%
2024-08-27	1.000000	1.000000	0.980000	1.000000	0.000%	9,793	-47.950%
2024-08-26	1.010000	1.054000	1.000000	1.000000	0.000%	7,769	-47.950%
2024-08-23	1.070000	1.070000	0.979200	1.000000	-6.542%	26,717	-47.950%
2024-08-22	1.090000	1.090000	1.010600	1.070000	+0.469%	15,724	-51.355%
2024-08-21	1.090000	1.090000	1.060000	1.065000	-2.294%	11,434	-51.127%
2024-08-20	1.130000	1.130000	1.030000	1.090000	-0.909%	18,360	-52.248%
2024-08-19	1.110000	1.120000	1.080000	1.100000	+1.852%	11,131	-52.682%
2024-08-16	1.100000	1.100000	1.075000	1.080000	-0.917%	14,166	-51.805%
2024-08-15	1.060000	1.100000	1.040000	1.090000	+4.808%	36,643	-52.248%
2024-08-14	1.060000	1.060000	1.040000	1.040000	-1.887%	5,359	-49.952%
2024-08-13	1.030000	1.060000	0.990100	1.060000	+2.913%	22,660	-50.896%
2024-08-12	1.030000	1.050000	1.020000	1.030000	-0.962%	9,416	-49.466%
2024-08-09	1.040000	1.040000	0.990000	1.040000	-0.402%	21,267	-49.952%
2024-08-08	1.030000	1.050000	0.980000	1.044200	+1.379%	21,409	-50.153%
2024-08-07	1.040000	1.040000	1.000000	1.030000	0.000%	13,921	-49.466%
2024-08-06	1.020000	1.040000	0.970000	1.030000	+0.980%	9,637	-49.466%
2024-08-05	1.010000	1.020000	0.947000	1.020000	+0.990%	18,947	-48.970%
2024-08-02	1.020000	1.040000	0.970000	1.010000	-0.980%	16,455	-48.465%
2024-08-01	0.960000	1.020000	0.933500	1.020000	+9.278%	14,481	-48.970%
2024-07-31	1.000000	1.020000	0.920000	0.933400	-6.660%	14,909	-44.236%
2024-07-30	1.000000	1.000000	0.903500	1.000000	+0.301%	18,824	-47.950%
2024-07-29	0.980000	1.000000	0.905300	0.997000	+4.947%	20,671	-47.793%
2024-07-26	0.970000	0.998000	0.850000	0.950000	+1.442%	55,484	-45.210%
2024-07-25	1.010000	1.040000	0.936100	0.936500	-6.350%	29,983	-44.421%
2024-07-24	0.960000	1.000000	0.906378	1.000000	+5.263%	34,453	-47.950%
2024-07-23	0.950000	0.950000	0.914600	0.950000	+4.510%	10,246	-45.210%
2024-07-22	0.902000	0.970000	0.815000	0.909000	-9.100%	34,467	-42.739%
2024-07-19	0.970000	1.030000	0.932100	1.000000	0.000%	28,976	-47.950%
2024-07-18	0.910000	1.000000	0.850000	1.000000	+12.727%	52,951	-47.950%
2024-07-17	0.920000	0.920000	0.857500	0.887100	-3.576%	25,181	-41.326%
2024-07-16	0.910000	0.920000	0.870200	0.920000	+2.908%	21,075	-43.424%
2024-07-15	0.940000	0.940000	0.888000	0.894000	-2.826%	11,511	-41.778%
2024-07-12	0.980000	0.980000	0.870000	0.920000	-2.954%	12,983	-43.424%
2024-07-11	0.960000	0.960000	0.899900	0.948000	+1.390%	10,346	-45.095%
2024-07-10	0.940000	0.940000	0.900000	0.935000	+0.646%	16,145	-44.331%
2024-07-09	0.960000	0.960000	0.911000	0.929000	-4.019%	10,872	-43.972%
2024-07-08	1.000000	1.010000	0.793500	0.967900	-2.232%	33,339	-46.224%
2024-07-05	1.000000	1.000000	0.960000	0.990000	+2.857%	10,050	-47.424%
2024-07-03	1.010000	1.010000	0.962500	0.962500	-3.740%	1,250	-45.922%
2024-07-02	0.950000	1.010000	0.920000	0.999900	+4.167%	23,131	-47.945%
2024-07-01	0.950000	0.960000	0.870000	0.959900	+1.149%	30,350	-45.775%
2024-06-28	0.940000	0.950000	0.930000	0.949000	+2.595%	10,208	-45.153%
2024-06-27	0.913900	0.925000	0.881550	0.925000	+0.774%	23,248	-43.730%
2024-06-26	0.950000	0.950000	0.843600	0.917900	-1.713%	23,770	-43.294%
2024-06-25	0.922000	0.947000	0.840000	0.933900	+1.743%	8,951	-44.266%
2024-06-24	0.970000	0.970000	0.880000	0.917900	-4.723%	10,850	-43.294%
2024-06-21	1.000000	1.000000	0.900000	0.963400	-1.684%	15,344	-45.972%
2024-06-20	1.000000	1.000000	0.940000	0.979900	-0.407%	13,932	-46.882%
2024-06-18	1.010000	1.010000	0.940200	0.983900	-1.610%	27,626	-47.098%
2024-06-17	1.010000	1.040000	0.980000	1.000000	-2.913%	27,743	-47.950%
2024-06-14	1.030000	1.030000	0.980000	1.030000	0.000%	9,179	-49.466%
2024-06-13	1.090000	1.090000	1.000000	1.030000	-0.962%	19,020	-49.466%
2024-06-12	1.080000	1.082500	1.020000	1.040000	+1.961%	17,882	-49.952%
2024-06-11	1.120000	1.120000	1.000000	1.020000	-7.273%	35,177	-48.970%
2024-06-10	1.110000	1.110000	1.075400	1.100000	-0.901%	13,235	-52.682%
2024-06-07	1.120000	1.120000	1.080000	1.110000	+0.909%	23,892	-53.108%
2024-06-06	1.110000	1.110000	1.042100	1.100000	+1.852%	11,121	-52.682%
2024-06-05	1.070000	1.110000	1.050000	1.080000	+4.854%	47,983	-51.805%
2024-06-04	1.030000	1.060000	1.000000	1.030000	+4.040%	17,128	-49.466%
2024-06-03	0.990000	1.070000	0.972300	0.990000	-5.714%	14,173	-47.424%
2024-05-31	1.070000	1.070000	0.995600	1.050000	-0.943%	24,967	-50.428%
2024-05-30	1.060000	1.080000	1.010000	1.060000	-0.935%	20,749	-50.896%
2024-05-29	1.080000	1.088600	0.900000	1.070000	0.000%	31,713	-51.355%
2024-05-28	1.090000	1.106000	0.928900	1.070000	+2.885%	13,378	-51.355%
2024-05-24	1.040000	1.050000	0.881100	1.040000	+4.010%	40,575	-49.952%
2024-05-23	0.990000	1.010000	0.862200	0.999900	+1.000%	16,916	-47.945%
2024-05-22	0.999800	0.999800	0.940000	0.990000	-0.990%	22,881	-47.424%
2024-05-21	0.970000	1.039900	0.917300	0.999900	+9.219%	66,094	-47.945%
2024-05-20	0.950000	0.980000	0.870200	0.915500	-2.373%	30,450	-43.146%
2024-05-17	1.040000	1.040000	0.851100	0.937750	-0.998%	32,526	-44.495%
2024-05-16	1.030000	1.030000	0.912200	0.947200	-7.590%	42,986	-45.048%
2024-05-15	1.080000	1.080000	0.926300	1.025000	+7.895%	42,729	-49.219%
2024-05-14	0.940000	1.010100	0.862700	0.950000	+1.064%	79,020	-45.210%
2024-05-13	0.970000	0.970000	0.839062	0.940000	-1.816%	23,111	-44.628%
2024-05-10	0.960000	0.960000	0.870000	0.957390	-0.272%	41,306	-45.633%
2024-05-09	0.860000	0.967800	0.817600	0.960000	+11.628%	67,115	-45.781%
2024-05-08	0.840000	0.860000	0.830000	0.860000	+2.381%	25,943	-39.477%
2024-05-07	0.840000	0.840000	0.771000	0.840000	+1.560%	40,622	-38.036%
2024-05-06	0.860000	0.860000	0.815000	0.827100	+2.542%	21,634	-37.069%
2024-05-03	0.860000	0.860000	0.770000	0.806600	-1.006%	27,024	-35.470%
2024-05-02	0.955000	0.960000	0.790000	0.814800	-9.467%	56,824	-36.119%
2024-05-01	0.920000	0.965000	0.877900	0.900000	+1.363%	16,534	-42.167%
2024-04-30	0.813000	0.887900	0.790000	0.887900	+10.988%	17,764	-41.378%
2024-04-29	0.830000	0.835800	0.780000	0.800000	+1.794%	34,025	-34.937%
2024-04-26	0.770000	0.790000	0.710100	0.785900	+2.065%	14,959	-33.770%
2024-04-25	0.760000	0.800000	0.700000	0.770000	-7.229%	85,899	-32.402%
2024-04-24	0.800000	0.830000	0.725600	0.830000	+3.776%	13,989	-37.289%
2024-04-23	0.818000	0.889459	0.720000	0.799800	-4.319%	64,020	-34.921%
2024-04-22	0.860000	0.860000	0.805100	0.835900	+0.699%	32,656	-37.732%
2024-04-19	0.958600	0.958600	0.730000	0.830100	-13.405%	123,455	-37.297%

.dark-mode .vtsn8G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtsn8G{ color: #333333; background-color: white; border: 2px solid #333333; }SJScienjoy Holding Corporation Class Astock NASDAQ

SJ
Scienjoy Holding Corporation Class A
stock NASDAQ