Dark

SJ
Scienjoy Holding Corporation Class A
stock NASDAQ

At Close

Dec 12, 2025 3:59:30 PM EST

0.5800USD-1.695%(-0.0100)59,195

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 12, 2025 8:41:30 AM EST

0.6499USD+10.153%(+0.0599)29,734

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	0.600000	0.615000	0.550000	0.580000	-1.695%	59,195	0.000%
2025-12-11	0.570000	0.600000	0.552200	0.590000	+11.912%	19,466	-1.695%
2025-12-10	0.540700	0.540700	0.527200	0.527200	-3.266%	5,819	+10.015%
2025-12-09	0.520000	0.545000	0.504600	0.545000	-0.909%	20,900	+6.422%
2025-12-08	0.560000	0.567500	0.505200	0.550000	-1.821%	22,018	+5.455%
2025-12-05	0.570100	0.579900	0.560100	0.560200	-1.737%	7,659	+3.534%
2025-12-04	0.600100	0.601000	0.520000	0.570100	-8.048%	19,227	+1.737%
2025-12-03	0.580000	0.648700	0.580000	0.620000	+12.727%	24,130	-6.452%
2025-12-02	0.630000	0.630000	0.500100	0.550000	-12.406%	27,936	+5.455%
2025-12-01	0.720000	0.720000	0.611100	0.627900	-7.389%	42,074	-7.629%
2025-11-28	0.690000	0.707000	0.678000	0.678000	-0.397%	7,435	-14.454%
2025-11-26	0.690000	0.720000	0.669100	0.680700	-9.119%	27,025	-14.794%
2025-11-25	0.729000	0.750000	0.700000	0.749000	+5.493%	28,058	-22.563%
2025-11-24	0.650000	0.750000	0.650000	0.710000	0.000%	41,307	-18.310%
2025-11-21	0.680100	0.710000	0.650000	0.710000	-1.073%	18,142	-18.310%
2025-11-20	0.661000	0.718900	0.656900	0.717700	-0.222%	14,399	-19.186%
2025-11-19	0.673000	0.727000	0.625200	0.719300	+8.985%	84,154	-19.366%
2025-11-18	0.692800	0.700000	0.645000	0.660000	+1.507%	29,948	-12.121%
2025-11-17	0.660000	0.700000	0.630000	0.650200	-4.382%	39,285	-10.797%
2025-11-14	0.680000	0.700000	0.610600	0.680000	+4.615%	180,577	-14.706%
2025-11-13	0.560000	0.700000	0.478000	0.650000	+18.182%	139,664	-10.769%
2025-11-12	0.470000	0.622000	0.470000	0.550000	+17.021%	138,944	+5.455%
2025-11-11	0.473800	0.510000	0.470000	0.470000	+0.128%	39,747	+23.404%
2025-11-10	0.501800	0.502500	0.450000	0.469400	-0.191%	26,504	+23.562%
2025-11-07	0.480000	0.480100	0.470300	0.470300	-5.940%	15,859	+23.326%
2025-11-06	0.519100	0.519100	0.480000	0.499999	-1.961%	26,489	+16.000%
2025-11-05	0.510000	0.514800	0.490200	0.510000	-0.932%	8,139	+13.725%
2025-11-04	0.510000	0.529900	0.496001	0.514800	+3.707%	5,562	+12.665%
2025-11-03	0.510000	0.510000	0.496400	0.496400	-2.838%	11,989	+16.841%
2025-10-31	0.539900	0.539900	0.510800	0.510900	-5.354%	12,597	+13.525%
2025-10-30	0.539900	0.539900	0.520000	0.539800	+4.511%	5,618	+7.447%
2025-10-29	0.539900	0.539900	0.516500	0.516500	+0.048%	907	+12.294%
2025-10-28	0.534800	0.540000	0.512000	0.516251	-3.485%	9,684	+12.348%
2025-10-27	0.530000	0.543900	0.520000	0.534892	+2.864%	30,619	+8.433%
2025-10-24	0.520000	0.524200	0.512750	0.520000	0.000%	5,983	+11.538%
2025-10-23	0.493100	0.520000	0.493100	0.520000	+1.961%	8,576	+11.538%
2025-10-22	0.510000	0.510000	0.496915	0.510000	-1.373%	19,487	+13.725%
2025-10-21	0.530000	0.530000	0.493000	0.517100	-4.945%	12,837	+12.164%
2025-10-20	0.520000	0.544200	0.520000	0.544000	+4.615%	17,670	+6.618%
2025-10-17	0.530000	0.539700	0.505000	0.520000	-1.905%	41,700	+11.538%
2025-10-16	0.521000	0.540000	0.521000	0.530100	+1.903%	5,496	+9.413%
2025-10-15	0.527500	0.544300	0.520100	0.520200	-1.384%	7,986	+11.496%
2025-10-14	0.542000	0.542000	0.500500	0.527500	+3.431%	38,652	+9.953%
2025-10-13	0.514500	0.514500	0.500100	0.510000	+1.898%	36,233	+13.725%
2025-10-10	0.562350	0.562350	0.495000	0.500500	-9.000%	55,295	+15.884%
2025-10-09	0.570000	0.580000	0.550000	0.550000	-3.084%	26,297	+5.455%
2025-10-08	0.570000	0.584500	0.550000	0.567500	-1.304%	24,422	+2.203%
2025-10-07	0.570000	0.589990	0.556200	0.575000	+0.070%	28,625	+0.870%
2025-10-06	0.600000	0.607600	0.515100	0.574600	-3.429%	130,701	+0.940%
2025-10-03	0.590001	0.620000	0.562000	0.595000	+0.830%	61,895	-2.521%
2025-10-02	0.490100	0.620000	0.490100	0.590100	-12.578%	566,196	-1.712%
2025-10-01	0.650000	0.675000	0.603700	0.675000	+3.990%	45,157	-14.074%
2025-09-30	0.573000	0.649100	0.550001	0.649100	+18.018%	54,095	-10.646%
2025-09-29	0.576500	0.637000	0.530000	0.550000	-5.172%	87,901	+5.455%
2025-09-26	0.625000	0.629900	0.518000	0.580000	-6.406%	187,966	0.000%
2025-09-25	0.540000	0.627900	0.528000	0.619700	+13.748%	116,671	-6.406%
2025-09-24	0.603000	0.638600	0.530400	0.544800	-9.230%	107,197	+6.461%
2025-09-23	0.560000	0.628000	0.560000	0.600200	-8.715%	273,956	-3.366%
2025-09-22	0.683500	0.717400	0.628100	0.657500	-8.426%	67,645	-11.787%
2025-09-19	0.710000	0.718100	0.680000	0.718000	+5.557%	37,279	-19.220%
2025-09-18	0.701100	0.730000	0.671400	0.680200	-9.307%	53,877	-14.731%
2025-09-17	0.749990	0.760000	0.703600	0.750000	+2.740%	37,472	-22.667%
2025-09-16	0.710600	0.770000	0.681100	0.730000	-2.654%	45,283	-20.548%
2025-09-15	0.700000	0.770000	0.700000	0.749900	+3.008%	51,264	-22.656%
2025-09-12	0.750000	0.750000	0.675000	0.728000	-2.933%	44,678	-20.330%
2025-09-11	0.700000	0.750000	0.700000	0.750000	+6.534%	34,427	-22.667%
2025-09-10	0.678000	0.729900	0.660000	0.704000	+0.600%	49,863	-17.614%
2025-09-09	0.733999	0.740000	0.681500	0.699800	-5.432%	62,352	-17.119%
2025-09-08	0.660000	0.770000	0.633100	0.740000	+8.824%	84,724	-21.622%
2025-09-05	0.647921	0.688800	0.640700	0.680000	+1.936%	43,512	-14.706%
2025-09-04	0.656000	0.667082	0.628000	0.667082	+2.061%	24,824	-13.054%
2025-09-03	0.690000	0.690000	0.652700	0.653610	-4.510%	14,233	-11.262%
2025-09-02	0.647000	0.684479	0.647000	0.684479	+6.534%	4,716	-15.264%
2025-08-29	0.668800	0.677000	0.585800	0.642500	-6.409%	102,938	-9.728%
2025-08-28	0.715000	0.735000	0.650000	0.686500	-5.830%	18,661	-15.513%
2025-08-27	0.711700	0.747900	0.579900	0.729000	-4.167%	85,191	-20.439%
2025-08-26	0.760700	0.770000	0.702500	0.760699	-0.000%	29,130	-23.754%
2025-08-25	0.738500	0.761000	0.738500	0.760700	+1.305%	13,165	-23.754%
2025-08-22	0.746000	0.770000	0.745900	0.750900	+0.643%	13,357	-22.759%
2025-08-20	0.746100	0.749900	0.746000	0.746100	-0.520%	1,614	-22.262%
2025-08-19	0.752949	0.752949	0.746000	0.750000	+0.536%	2,588	-22.667%
2025-08-18	0.764000	0.770000	0.746000	0.746000	-1.842%	12,690	-22.252%
2025-08-15	0.743600	0.780100	0.743600	0.760000	-2.776%	5,370	-23.684%
2025-08-14	0.722500	0.781700	0.722500	0.781700	-0.055%	8,932	-25.803%
2025-08-13	0.790000	0.790000	0.730000	0.782132	-1.296%	34,035	-25.844%
2025-08-12	0.797500	0.801000	0.792400	0.792400	-4.300%	2,225	-26.805%
2025-08-11	0.810001	0.828000	0.805000	0.828000	0.000%	11,997	-29.952%
2025-08-08	0.795000	0.828000	0.770000	0.828000	+2.551%	105,437	-29.952%
2025-08-07	0.807400	0.807400	0.807400	0.807400	-1.042%	1,031	-28.164%
2025-08-06	0.791000	0.819100	0.791000	0.815900	+2.629%	24,769	-28.913%
2025-08-05	0.830000	0.849600	0.750000	0.795000	-6.471%	37,128	-27.044%
2025-08-04	0.791000	0.850000	0.790000	0.850000	+7.093%	46,450	-31.765%
2025-08-01	0.800000	0.839900	0.790100	0.793700	-5.467%	20,461	-26.925%
2025-07-31	0.886600	0.886600	0.781100	0.839600	-0.036%	37,333	-30.919%
2025-07-30	0.830000	0.839999	0.820000	0.839900	-2.789%	10,787	-30.944%
2025-07-29	0.830300	0.864000	0.800000	0.864000	-0.116%	18,485	-32.870%
2025-07-28	0.870000	0.879900	0.852515	0.865000	-0.586%	4,800	-32.948%
2025-07-25	0.870000	0.870100	0.846100	0.870100	-2.236%	9,792	-33.341%
2025-07-24	0.877900	0.920000	0.841700	0.890000	+2.299%	35,899	-34.831%
2025-07-23	0.865200	0.946155	0.780000	0.870000	+0.590%	68,230	-33.333%
2025-07-22	0.865300	0.870000	0.850000	0.864900	-0.529%	10,462	-32.940%
2025-07-21	0.891100	0.914401	0.866900	0.869500	-3.389%	29,781	-33.295%
2025-07-18	0.869900	0.926400	0.869900	0.900000	+4.505%	38,834	-35.556%
2025-07-17	0.861000	0.870000	0.840000	0.861200	+1.797%	12,740	-32.652%
2025-07-16	0.840274	0.860000	0.832900	0.846000	-1.168%	13,166	-31.442%
2025-07-15	0.854000	0.879900	0.843000	0.856000	-1.722%	19,548	-32.243%
2025-07-14	0.860000	0.889600	0.851500	0.871000	+0.115%	14,417	-33.410%
2025-07-11	0.840000	0.899900	0.840000	0.870000	+1.163%	3,337	-33.333%
2025-07-10	0.900000	0.900000	0.851100	0.860000	-4.444%	13,912	-32.558%
2025-07-09	0.950900	0.957700	0.880001	0.900000	-7.216%	29,734	-35.556%
2025-07-08	0.800000	0.975100	0.800000	0.970000	+18.611%	100,164	-40.206%
2025-07-07	0.810000	0.840299	0.800000	0.817800	-3.924%	43,193	-29.078%
2025-07-03	0.821000	0.883700	0.820500	0.851200	-4.069%	15,049	-31.861%
2025-07-02	0.860500	0.920500	0.813100	0.887300	+2.923%	42,766	-34.633%
2025-07-01	0.820500	0.862100	0.770200	0.862100	+6.564%	18,409	-32.722%
2025-06-30	0.808000	0.809000	0.769900	0.809000	+1.125%	18,097	-28.307%
2025-06-27	0.794100	0.833700	0.712000	0.800000	-3.323%	59,026	-27.500%
2025-06-26	0.889000	0.890000	0.790000	0.827499	-4.940%	55,258	-29.909%
2025-06-25	0.859900	0.870500	0.826188	0.870500	+4.329%	68,110	-33.372%
2025-06-24	0.820000	0.852000	0.820000	0.834380	+2.756%	5,819	-30.487%
2025-06-23	0.910000	0.910000	0.800000	0.812000	-10.276%	69,663	-28.571%
2025-06-20	0.873200	0.910000	0.840000	0.905000	-0.549%	22,737	-35.912%
2025-06-18	0.860000	0.910000	0.850300	0.910000	+3.409%	13,905	-36.264%
2025-06-17	0.910000	0.920000	0.860000	0.880000	-1.401%	19,039	-34.091%
2025-06-16	0.884999	0.909900	0.884999	0.892500	+2.704%	12,946	-35.014%
2025-06-13	0.900000	0.923100	0.846300	0.869000	-8.324%	57,753	-33.257%
2025-06-12	0.920000	0.947900	0.909767	0.947900	-0.010%	7,574	-38.812%
2025-06-11	0.938000	0.947998	0.911700	0.947998	+3.043%	4,949	-38.818%
2025-06-10	0.948000	0.948000	0.890000	0.920000	-2.128%	26,329	-36.957%
2025-06-09	0.930000	0.949900	0.930000	0.940000	-1.053%	3,192	-38.298%
2025-06-06	0.937600	0.950000	0.920200	0.950000	+1.604%	16,445	-38.947%
2025-06-05	1.010000	1.010000	0.920000	0.935000	-6.030%	32,989	-37.968%
2025-06-04	0.988700	1.014800	0.933500	0.995000	0.000%	21,468	-41.709%
2025-06-03	0.960000	1.000000	0.930000	0.995000	-0.500%	31,693	-41.709%
2025-06-02	0.985000	1.000000	0.970000	1.000000	+1.010%	45,682	-42.000%
2025-05-30	0.988700	1.000000	0.950100	0.990000	+1.020%	19,703	-41.414%
2025-05-29	0.926000	0.998900	0.926000	0.980000	+4.145%	43,561	-40.816%
2025-05-28	0.920000	0.979300	0.910000	0.941000	+0.043%	39,131	-38.363%
2025-05-27	1.020000	1.020000	0.926100	0.940600	-10.419%	180,725	-38.337%
2025-05-23	0.939500	1.050000	0.895000	1.050000	+19.007%	221,828	-44.762%
2025-05-22	0.924000	0.924000	0.882300	0.882300	-4.513%	5,540	-34.263%
2025-05-21	0.970000	0.970000	0.912200	0.924000	-1.702%	17,779	-37.229%
2025-05-20	0.925250	0.940000	0.880500	0.940000	-3.252%	12,649	-38.298%
2025-05-19	0.900300	0.972050	0.900000	0.971600	+3.362%	21,047	-40.305%
2025-05-16	0.915200	0.949400	0.897800	0.940000	+6.765%	8,498	-38.298%
2025-05-15	1.010000	1.010000	0.872500	0.880442	-14.520%	90,676	-34.124%
2025-05-14	0.910000	1.030000	0.900000	1.030000	+8.581%	61,868	-43.689%
2025-05-13	0.950000	0.960000	0.900000	0.948600	-1.188%	49,206	-38.857%
2025-05-12	0.910000	0.960000	0.860000	0.960000	+9.091%	89,506	-39.583%
2025-05-09	0.879600	0.908000	0.851100	0.880000	-4.348%	71,670	-34.091%
2025-05-08	0.904859	0.960000	0.850000	0.920000	-1.075%	20,513	-36.957%
2025-05-07	0.930000	0.930000	0.890000	0.930000	0.000%	3,462	-37.634%
2025-05-06	0.871200	0.930000	0.871200	0.930000	+1.153%	7,559	-37.634%
2025-05-05	0.900000	0.919400	0.878000	0.919400	0.000%	4,430	-36.915%
2025-05-02	0.950000	0.950000	0.874300	0.919400	-6.184%	23,495	-36.915%
2025-05-01	0.930000	0.980000	0.881800	0.980000	+4.802%	19,481	-40.816%
2025-04-30	0.920000	0.969800	0.870000	0.935100	+4.480%	10,388	-37.975%
2025-04-29	0.954100	0.980000	0.878000	0.895000	-6.771%	13,778	-35.196%
2025-04-28	0.920000	0.960000	0.920000	0.960000	+7.853%	8,556	-39.583%
2025-04-25	0.951250	0.960000	0.862900	0.890100	-3.460%	9,408	-34.839%
2025-04-24	0.980000	1.010000	0.920000	0.922000	-10.355%	39,214	-37.093%
2025-04-23	0.891528	1.030000	0.861000	1.028500	+14.278%	100,107	-43.607%
2025-04-22	0.930000	0.980000	0.870000	0.900000	+12.500%	11,322	-35.556%
2025-04-21	0.812900	0.917700	0.800000	0.800000	-7.536%	42,312	-27.500%
2025-04-17	0.880000	0.979999	0.820000	0.865200	-11.714%	81,765	-32.963%
2025-04-16	0.920000	0.980000	0.870100	0.980000	+6.522%	34,110	-40.816%
2025-04-15	0.800900	0.920000	0.800000	0.920000	+14.885%	35,406	-36.957%
2025-04-14	0.715000	0.850000	0.681000	0.800800	+14.515%	54,851	-27.572%
2025-04-11	0.754500	0.877800	0.644600	0.699300	-13.667%	179,933	-17.060%
2025-04-10	0.809700	0.835000	0.809700	0.810000	-4.717%	61,319	-28.395%
2025-04-09	0.910000	0.910000	0.830000	0.850100	-0.106%	14,022	-31.773%
2025-04-08	0.851000	0.917600	0.851000	0.851000	+0.094%	10,488	-31.845%
2025-04-07	0.850100	0.850200	0.850100	0.850200	-2.298%	7,416	-31.781%
2025-04-04	0.860000	0.898000	0.853000	0.870200	-1.114%	18,070	-33.349%
2025-04-03	0.963700	0.963700	0.880000	0.880000	-6.383%	3,636	-34.091%
2025-04-02	0.910000	0.948000	0.880300	0.940000	-1.053%	17,139	-38.298%
2025-04-01	0.887700	0.959000	0.887700	0.950000	+2.151%	12,064	-38.947%
2025-03-31	0.872000	0.959600	0.870000	0.930000	+5.682%	12,581	-37.634%
2025-03-28	0.955000	0.960000	0.880000	0.880000	-12.871%	16,969	-34.091%
2025-03-27	0.930000	1.010000	0.920000	1.010000	+9.783%	52,744	-42.574%
2025-03-26	0.914963	0.930000	0.914963	0.920000	-3.158%	1,845	-36.957%
2025-03-25	0.960000	0.960000	0.900000	0.950000	+2.625%	12,678	-38.947%
2025-03-24	0.935000	0.940000	0.920000	0.925700	+0.620%	8,546	-37.345%
2025-03-21	0.960000	0.990000	0.920000	0.920000	-2.284%	6,822	-36.957%
2025-03-20	1.010100	1.020000	0.933300	0.941500	-10.222%	27,012	-38.396%
2025-03-19	0.990000	1.050000	0.932600	1.048700	+4.996%	78,407	-44.693%
2025-03-18	0.940000	0.999900	0.900000	0.998800	+7.306%	45,490	-41.930%
2025-03-17	0.945900	0.945900	0.916400	0.930800	-6.920%	17,610	-37.688%
2025-03-14	0.912750	1.000000	0.902900	1.000000	+5.274%	41,533	-42.000%
2025-03-13	0.840000	0.949900	0.840000	0.949900	+10.453%	20,269	-38.941%
2025-03-12	0.880000	0.880500	0.830000	0.860000	-0.578%	2,911	-32.558%
2025-03-11	0.865000	0.874400	0.830000	0.865000	+0.581%	4,475	-32.948%
2025-03-10	0.835000	0.870500	0.835000	0.860000	+1.165%	29,571	-32.558%
2025-03-07	0.860200	0.860200	0.840000	0.850100	+1.202%	1,477	-31.773%
2025-03-06	0.830000	0.878991	0.830000	0.840000	+1.193%	7,927	-30.952%
2025-03-05	0.880000	0.890000	0.830100	0.830101	-5.670%	11,042	-30.129%
2025-03-04	0.851000	0.880000	0.835000	0.880000	-1.012%	7,439	-34.091%
2025-03-03	0.860000	0.890000	0.851000	0.889000	-0.112%	12,243	-34.758%
2025-02-28	0.860100	0.890000	0.860100	0.890000	-3.135%	3,455	-34.831%
2025-02-27	0.890000	0.919400	0.860100	0.918800	+6.788%	3,915	-36.874%
2025-02-26	0.890000	0.890000	0.860400	0.860400	-4.347%	7,207	-32.589%
2025-02-25	0.880000	0.970000	0.860000	0.899501	+3.391%	71,577	-35.520%
2025-02-24	0.870000	0.987000	0.851000	0.870000	-3.857%	144,232	-33.333%
2025-02-21	0.850000	0.908500	0.850000	0.904900	+0.544%	17,403	-35.905%
2025-02-20	0.880000	0.900000	0.876600	0.900000	-1.897%	3,509	-35.556%
2025-02-19	0.887900	0.918300	0.860100	0.917400	+7.550%	10,220	-36.778%
2025-02-18	0.900000	0.925300	0.850000	0.853000	-5.233%	28,172	-32.005%
2025-02-14	0.933100	0.957900	0.900000	0.900100	-6.435%	15,141	-35.563%
2025-02-13	0.939500	0.980000	0.898900	0.962000	-4.752%	62,715	-39.709%
2025-02-12	0.930000	1.010000	0.920000	1.010000	+1.010%	18,610	-42.574%
2025-02-11	1.020000	1.040000	0.960000	0.999900	-3.856%	29,399	-41.994%
2025-02-10	0.930300	1.060000	0.930300	1.040000	+7.216%	43,183	-44.231%
2025-02-07	0.970000	0.970000	0.920000	0.970000	0.000%	12,262	-40.206%
2025-02-06	0.990000	0.990000	0.920001	0.970000	-2.513%	6,836	-40.206%
2025-02-05	0.990000	0.995000	0.900000	0.995000	0.000%	20,811	-41.709%
2025-02-04	0.889100	1.000000	0.889100	0.995000	+13.068%	35,819	-41.709%
2025-02-03	0.825000	0.890000	0.825000	0.880000	+7.317%	8,558	-34.091%
2025-01-31	0.830000	0.890000	0.820000	0.820000	-1.631%	22,355	-29.268%
2025-01-30	0.850000	0.854100	0.825000	0.833600	-0.998%	10,991	-30.422%
2025-01-29	0.854000	0.854000	0.820100	0.842000	-0.941%	10,377	-31.116%
2025-01-28	0.893500	0.898000	0.836600	0.850000	-0.118%	20,564	-31.765%
2025-01-27	0.861000	0.897000	0.851001	0.851001	-1.046%	14,044	-31.845%
2025-01-24	0.880000	0.898000	0.860000	0.860000	-4.444%	8,478	-32.558%
2025-01-23	0.870000	0.910000	0.845800	0.900000	+5.882%	14,536	-35.556%
2025-01-22	0.882606	0.898000	0.832000	0.850000	+0.331%	24,347	-31.765%
2025-01-21	0.890000	0.890000	0.837800	0.847200	-0.329%	9,895	-31.539%
2025-01-17	0.912000	0.912000	0.850000	0.850000	-5.123%	19,636	-31.765%
2025-01-16	0.825000	0.895900	0.822500	0.895900	+9.256%	9,123	-35.261%
2025-01-15	0.884600	0.908000	0.820000	0.820000	-3.541%	22,001	-29.268%
2025-01-14	0.884050	0.887900	0.850100	0.850100	-2.343%	4,976	-31.773%
2025-01-13	0.850000	0.917200	0.850000	0.870500	-1.960%	8,839	-33.372%
2025-01-10	0.880000	0.895563	0.860000	0.887900	+0.898%	21,117	-34.677%
2025-01-08	1.000000	1.000000	0.870000	0.880000	-12.871%	46,334	-34.091%
2025-01-07	1.025000	1.028900	1.000000	1.010000	-1.932%	3,821	-42.574%
2025-01-06	1.040300	1.090000	1.020000	1.029900	+0.971%	16,171	-43.684%
2025-01-03	1.000000	1.050000	0.970000	1.020000	+2.000%	38,807	-43.137%
2025-01-02	1.030000	1.030000	0.960300	1.000000	-3.846%	88,650	-42.000%
2024-12-31	0.960000	1.090000	0.960000	1.040000	+4.052%	52,658	-44.231%
2024-12-30	1.070000	1.070000	0.960000	0.999500	-3.894%	99,317	-41.971%
2024-12-27	1.160000	1.160000	1.040000	1.040000	-9.565%	124,831	-44.231%
2024-12-26	1.120000	1.150000	1.050000	1.150000	+0.975%	248,355	-49.565%
2024-12-24	0.990000	1.150000	0.930300	1.138900	+13.890%	103,545	-49.074%
2024-12-23	0.990000	1.000000	0.920100	1.000000	+0.120%	134,387	-42.000%
2024-12-20	0.770100	0.999000	0.770100	0.998800	+31.248%	93,741	-41.930%
2024-12-19	0.850000	0.868000	0.761000	0.761000	-11.809%	36,875	-23.784%
2024-12-18	0.874000	0.900000	0.810500	0.862900	-6.207%	100,022	-32.785%
2024-12-17	0.911700	0.960000	0.845000	0.920000	-6.065%	44,763	-36.957%
2024-12-16	0.940000	0.979400	0.900100	0.979400	+4.191%	13,329	-40.780%
2024-12-13	0.986500	0.986500	0.920000	0.940000	-5.991%	35,075	-38.298%
2024-12-12	0.940000	0.999900	0.832500	0.999900	-0.010%	87,551	-41.994%
2024-12-11	1.000000	1.000000	0.910000	1.000000	0.000%	102,393	-42.000%
2024-12-10	0.920000	1.000000	0.910000	1.000000	+7.527%	43,253	-42.000%
2024-12-09	0.920900	0.942000	0.910000	0.930000	+1.098%	21,168	-37.634%
2024-12-06	0.900000	0.940800	0.900000	0.919900	-0.011%	4,284	-36.950%
2024-12-05	0.910000	0.939000	0.900010	0.920000	+0.229%	6,076	-36.957%
2024-12-04	0.904588	0.939000	0.904588	0.917900	-0.228%	3,597	-36.812%
2024-12-03	0.920001	0.920001	0.900000	0.920000	-2.128%	24,750	-36.957%
2024-12-02	0.940000	0.955000	0.900201	0.940000	+1.413%	23,070	-38.298%
2024-11-29	0.940000	0.970000	0.910100	0.926900	-1.394%	6,757	-37.426%
2024-11-27	0.970000	0.980000	0.910000	0.940000	+2.174%	24,047	-38.298%
2024-11-26	0.920000	0.970000	0.911101	0.920000	-3.665%	19,147	-36.957%
2024-11-25	0.960000	0.960000	0.901472	0.955000	+3.804%	11,191	-39.267%
2024-11-22	0.970000	0.970000	0.920000	0.920000	-5.155%	36,871	-36.957%
2024-11-21	0.940000	0.970000	0.910000	0.970000	+0.310%	8,365	-40.206%
2024-11-20	0.950000	0.980000	0.911100	0.967000	-1.327%	43,177	-40.021%
2024-11-19	1.010000	1.010400	0.920000	0.980000	-2.970%	31,110	-40.816%
2024-11-18	0.950500	1.010000	0.950000	1.010000	+6.305%	17,775	-42.574%
2024-11-15	1.010000	1.010000	0.950100	0.950100	-9.514%	45,595	-38.954%
2024-11-14	0.944900	1.050000	0.900000	1.050000	+18.510%	89,319	-44.762%
2024-11-13	1.000000	1.000000	0.828000	0.886000	-11.400%	37,704	-34.537%
2024-11-12	0.984900	1.000000	0.910000	1.000000	+0.020%	109,736	-42.000%
2024-11-11	0.930000	1.000000	0.910000	0.999800	+0.080%	88,083	-41.988%
2024-11-08	1.000000	1.000000	0.911101	0.999000	-0.100%	35,111	-41.942%
2024-11-07	0.940000	1.000000	0.905100	1.000000	0.000%	32,109	-42.000%
2024-11-06	0.870000	1.000000	0.820400	1.000000	+16.333%	48,736	-42.000%
2024-11-05	0.890000	0.890000	0.810000	0.859600	-1.195%	8,405	-32.527%
2024-11-04	0.792000	0.870000	0.790000	0.870000	+8.736%	29,416	-33.333%
2024-11-01	0.820000	0.870000	0.755001	0.800100	-5.649%	41,330	-27.509%
2024-10-31	0.882000	0.882000	0.821904	0.848000	+3.415%	21,469	-31.604%
2024-10-30	0.899400	0.899400	0.820000	0.820000	-4.082%	10,914	-29.268%
2024-10-29	0.892500	0.899400	0.850000	0.854900	+0.576%	15,055	-32.156%
2024-10-28	0.899400	0.899400	0.850000	0.850000	-5.556%	13,127	-31.765%
2024-10-25	0.885000	0.930000	0.850000	0.900000	-4.255%	45,699	-35.556%
2024-10-24	0.885000	0.940000	0.885000	0.940000	+3.524%	6,527	-38.298%
2024-10-23	0.879000	0.908000	0.879000	0.908000	-0.863%	4,162	-36.123%
2024-10-22	0.940000	0.940000	0.860000	0.915900	-0.229%	10,624	-36.674%
2024-10-21	0.910500	0.918000	0.850000	0.918000	+2.000%	9,194	-36.819%
2024-10-18	0.900100	0.939000	0.900000	0.900000	+0.100%	3,365	-35.556%
2024-10-17	0.891000	0.970000	0.860000	0.899100	+2.170%	8,392	-35.491%
2024-10-16	0.916300	0.916300	0.840000	0.880000	-2.200%	5,067	-34.091%
2024-10-15	0.980000	0.980000	0.831200	0.899800	-3.248%	15,350	-35.541%
2024-10-14	0.960000	0.978900	0.930000	0.930010	-4.994%	9,641	-37.635%
2024-10-11	0.936800	0.979000	0.930000	0.978900	+4.499%	8,382	-40.750%
2024-10-10	0.990000	0.990000	0.930000	0.936751	-4.403%	5,044	-38.084%
2024-10-09	0.990000	0.990250	0.940500	0.979900	-1.020%	7,381	-40.810%
2024-10-08	1.000000	1.000000	0.970500	0.990000	-2.941%	8,712	-41.414%
2024-10-07	1.010000	1.020000	0.960000	1.020000	+0.990%	18,782	-43.137%
2024-10-04	1.000000	1.030000	0.980000	1.010000	+1.000%	20,776	-42.574%
2024-10-03	0.980000	1.000000	0.905700	1.000000	+2.041%	21,037	-42.000%
2024-10-02	0.920000	0.980000	0.915000	0.980000	0.000%	21,634	-40.816%
2024-10-01	0.950000	0.990000	0.907963	0.980000	+3.158%	14,069	-40.816%
2024-09-30	0.907300	0.950000	0.870001	0.950000	+3.373%	16,512	-38.947%
2024-09-27	0.857000	0.919000	0.828000	0.919000	+14.446%	35,916	-36.888%
2024-09-26	0.902000	0.902000	0.800000	0.803000	-9.978%	27,258	-27.771%
2024-09-25	0.850000	0.900000	0.821100	0.892000	+8.741%	4,606	-34.978%
2024-09-24	0.839900	0.840000	0.815800	0.820300	-1.276%	2,338	-29.294%
2024-09-23	0.841100	0.855000	0.828200	0.830900	+0.605%	31,252	-30.196%
2024-09-20	0.888900	0.888900	0.801600	0.825900	-6.148%	11,598	-29.774%
2024-09-19	0.880050	0.880050	0.880000	0.880000	-3.297%	2,460	-34.091%
2024-09-18	0.912800	0.912800	0.891100	0.910000	+0.011%	1,539	-36.264%
2024-09-17	0.850000	0.940000	0.850000	0.909900	+4.586%	4,408	-36.257%
2024-09-16	0.900000	0.900000	0.870000	0.870000	-5.435%	24,395	-33.333%
2024-09-13	0.880000	0.920000	0.869500	0.920000	+5.735%	8,981	-36.957%
2024-09-12	0.870000	0.930000	0.870000	0.870100	+0.011%	13,808	-33.341%
2024-09-11	0.897700	0.906500	0.870000	0.870000	-3.086%	6,660	-33.333%
2024-09-10	0.920800	0.920800	0.884250	0.897700	-0.620%	7,322	-35.390%
2024-09-09	1.030000	1.030000	0.903300	0.903300	-11.005%	16,049	-35.791%
2024-09-06	1.030000	1.030000	1.000000	1.015000	-1.456%	3,161	-42.857%
2024-09-05	1.040000	1.040000	0.940000	1.030000	+1.478%	13,877	-43.689%
2024-09-04	0.970000	1.030000	0.970000	1.015000	+5.729%	3,304	-42.857%
2024-09-03	0.980000	1.000000	0.930000	0.960000	-1.941%	12,675	-39.583%
2024-08-30	1.000000	1.000000	0.920000	0.979000	+0.410%	38,165	-40.756%
2024-08-29	1.040000	1.050000	0.915000	0.975000	-2.049%	7,562	-40.513%
2024-08-28	0.942000	1.010000	0.870000	0.995400	-0.460%	16,290	-41.732%
2024-08-27	1.000000	1.000000	0.980000	1.000000	0.000%	9,793	-42.000%
2024-08-26	1.010000	1.054000	1.000000	1.000000	0.000%	7,769	-42.000%
2024-08-23	1.070000	1.070000	0.979200	1.000000	-6.542%	26,717	-42.000%
2024-08-22	1.090000	1.090000	1.010600	1.070000	+0.469%	15,724	-45.794%
2024-08-21	1.090000	1.090000	1.060000	1.065000	-2.294%	11,434	-45.540%
2024-08-20	1.130000	1.130000	1.030000	1.090000	-0.909%	18,360	-46.789%
2024-08-19	1.110000	1.120000	1.080000	1.100000	+1.852%	11,131	-47.273%
2024-08-16	1.100000	1.100000	1.075000	1.080000	-0.917%	14,166	-46.296%
2024-08-15	1.060000	1.100000	1.040000	1.090000	+4.808%	36,643	-46.789%
2024-08-14	1.060000	1.060000	1.040000	1.040000	-1.887%	5,359	-44.231%
2024-08-13	1.030000	1.060000	0.990100	1.060000	+2.913%	22,660	-45.283%
2024-08-12	1.030000	1.050000	1.020000	1.030000	-0.962%	9,416	-43.689%
2024-08-09	1.040000	1.040000	0.990000	1.040000	-0.402%	21,267	-44.231%
2024-08-08	1.030000	1.050000	0.980000	1.044200	+1.379%	21,409	-44.455%
2024-08-07	1.040000	1.040000	1.000000	1.030000	0.000%	13,921	-43.689%
2024-08-06	1.020000	1.040000	0.970000	1.030000	+0.980%	9,637	-43.689%
2024-08-05	1.010000	1.020000	0.947000	1.020000	+0.990%	18,947	-43.137%
2024-08-02	1.020000	1.040000	0.970000	1.010000	-0.980%	16,455	-42.574%
2024-08-01	0.960000	1.020000	0.933500	1.020000	+9.278%	14,481	-43.137%
2024-07-31	1.000000	1.020000	0.920000	0.933400	-6.660%	14,909	-37.862%
2024-07-30	1.000000	1.000000	0.903500	1.000000	+0.301%	18,824	-42.000%
2024-07-29	0.980000	1.000000	0.905300	0.997000	+4.947%	20,671	-41.825%
2024-07-26	0.970000	0.998000	0.850000	0.950000	+1.442%	55,484	-38.947%
2024-07-25	1.010000	1.040000	0.936100	0.936500	-6.350%	29,983	-38.067%
2024-07-24	0.960000	1.000000	0.906378	1.000000	+5.263%	34,453	-42.000%
2024-07-23	0.950000	0.950000	0.914600	0.950000	+4.510%	10,246	-38.947%
2024-07-22	0.902000	0.970000	0.815000	0.909000	-9.100%	34,467	-36.194%
2024-07-19	0.970000	1.030000	0.932100	1.000000	0.000%	28,976	-42.000%
2024-07-18	0.910000	1.000000	0.850000	1.000000	+12.727%	52,951	-42.000%
2024-07-17	0.920000	0.920000	0.857500	0.887100	-3.576%	25,181	-34.618%
2024-07-16	0.910000	0.920000	0.870200	0.920000	+2.908%	21,075	-36.957%
2024-07-15	0.940000	0.940000	0.888000	0.894000	-2.826%	11,511	-35.123%
2024-07-12	0.980000	0.980000	0.870000	0.920000	-2.954%	12,983	-36.957%
2024-07-11	0.960000	0.960000	0.899900	0.948000	+1.390%	10,346	-38.819%
2024-07-10	0.940000	0.940000	0.900000	0.935000	+0.646%	16,145	-37.968%
2024-07-09	0.960000	0.960000	0.911000	0.929000	-4.019%	10,872	-37.567%
2024-07-08	1.000000	1.010000	0.793500	0.967900	-2.232%	33,339	-40.076%
2024-07-05	1.000000	1.000000	0.960000	0.990000	+2.857%	10,050	-41.414%
2024-07-03	1.010000	1.010000	0.962500	0.962500	-3.740%	1,250	-39.740%
2024-07-02	0.950000	1.010000	0.920000	0.999900	+4.167%	23,131	-41.994%
2024-07-01	0.950000	0.960000	0.870000	0.959900	+1.149%	30,350	-39.577%
2024-06-28	0.940000	0.950000	0.930000	0.949000	+2.595%	10,208	-38.883%
2024-06-27	0.913900	0.925000	0.881550	0.925000	+0.774%	23,248	-37.297%
2024-06-26	0.950000	0.950000	0.843600	0.917900	-1.713%	23,770	-36.812%
2024-06-25	0.922000	0.947000	0.840000	0.933900	+1.743%	8,951	-37.895%
2024-06-24	0.970000	0.970000	0.880000	0.917900	-4.723%	10,850	-36.812%

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

SJ
Scienjoy Holding Corporation Class A
stock NASDAQ