Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	0.6001	0.6010	0.5200	0.5701	19,226	-0.05(-8.05%)
Dec 03, 2025	0.5800	0.6487	0.5800	0.6200	24,130	+0.07(+12.73%)
Dec 02, 2025	0.6300	0.6300	0.5001	0.5500	27,679	-0.08(-12.41%)
Dec 01, 2025	0.7200	0.7200	0.6111	0.6279	42,074	-0.05(-7.39%)
Nov 28, 2025	0.6900	0.7070	0.6780	0.6780	7,435	-0.00(-0.40%)
Nov 26, 2025	0.6900	0.7200	0.6691	0.6807	27,025	-0.07(-9.12%)
Nov 25, 2025	0.7290	0.7500	0.7000	0.7490	28,058	+0.04(+5.49%)
Nov 24, 2025	0.6500	0.7500	0.6500	0.7100	41,305	+0.00(+0.00%)
Nov 21, 2025	0.6800	0.7100	0.6500	0.7100	18,142	-0.01(-1.07%)
Nov 20, 2025	0.6610	0.7189	0.6569	0.7177	14,399	-0.00(-0.22%)
Nov 19, 2025	0.6730	0.7270	0.6252	0.7193	84,148	+0.06(+8.98%)
Nov 18, 2025	0.6928	0.7000	0.6450	0.6600	29,948	+0.01(+1.51%)
Nov 17, 2025	0.6600	0.7000	0.6300	0.6502	39,285	-0.03(-4.38%)
Nov 14, 2025	0.6800	0.7000	0.6106	0.6800	180,577	+0.03(+4.62%)
Nov 13, 2025	0.5600	0.7000	0.4780	0.6500	138,319	+0.10(+18.18%)
Nov 12, 2025	0.4700	0.6220	0.4700	0.5500	137,037	+0.08(+17.02%)
Nov 11, 2025	0.4700	0.5100	0.4700	0.4700	39,747	+0.00(+0.13%)
Nov 10, 2025	0.5018	0.5025	0.4500	0.4694	26,492	-0.00(-0.19%)
Nov 07, 2025	0.4800	0.4801	0.4703	0.4703	15,859	-0.03(-5.94%)
Nov 06, 2025	0.5191	0.5191	0.4800	0.5000	25,001	-0.01(-1.96%)
Nov 05, 2025	0.5100	0.5148	0.4902	0.5100	8,139	-0.00(-0.93%)
Nov 04, 2025	0.5100	0.5299	0.4960	0.5148	5,552	+0.02(+3.71%)
Nov 03, 2025	0.5100	0.5100	0.4964	0.4964	11,989	-0.01(-2.84%)
Oct 31, 2025	0.5399	0.5399	0.5108	0.5109	12,597	-0.03(-5.35%)
Oct 30, 2025	0.5399	0.5399	0.5200	0.5398	5,618	+0.02(+4.51%)
Oct 29, 2025	0.5400	0.5399	0.5165	0.5165	907	+0.00(+0.04%)
Oct 28, 2025	0.5348	0.5400	0.5120	0.5163	9,684	-0.02(-3.48%)
Oct 27, 2025	0.5300	0.5439	0.5200	0.5349	30,619	+0.01(+2.87%)
Oct 24, 2025	0.5200	0.5242	0.5128	0.5200	5,983	+0.00(+0.00%)
Oct 23, 2025	0.4900	0.5200	0.4931	0.5200	8,576	+0.01(+1.96%)
Oct 22, 2025	0.5100	0.5100	0.4969	0.5100	19,487	-0.01(-1.37%)
Oct 21, 2025	0.5300	0.5300	0.4930	0.5171	12,837	-0.03(-4.94%)
Oct 20, 2025	0.5200	0.5442	0.5200	0.5440	17,670	+0.02(+4.62%)
Oct 17, 2025	0.5300	0.5397	0.5050	0.5200	41,700	-0.01(-1.91%)
Oct 16, 2025	0.5200	0.5400	0.5210	0.5301	5,396	+0.01(+1.90%)
Oct 15, 2025	0.5275	0.5443	0.5201	0.5202	7,986	-0.01(-1.38%)
Oct 14, 2025	0.5420	0.5420	0.5005	0.5275	38,652	+0.02(+3.43%)
Oct 13, 2025	0.5145	0.5145	0.5001	0.5100	36,233	+0.01(+1.90%)
Oct 10, 2025	0.5624	0.5624	0.4950	0.5005	55,295	-0.05(-9.00%)
Oct 09, 2025	0.5700	0.5800	0.5500	0.5500	25,597	-0.02(-3.08%)
Oct 08, 2025	0.5700	0.5845	0.5500	0.5675	24,422	-0.01(-1.30%)
Oct 07, 2025	0.5700	0.5900	0.5562	0.5750	28,625	+0.00(+0.07%)
Oct 06, 2025	0.6000	0.6076	0.5151	0.5746	130,701	-0.02(-3.43%)
Oct 03, 2025	0.5900	0.6200	0.5620	0.5950	61,895	+0.00(+0.83%)
Oct 02, 2025	0.4901	0.6200	0.4901	0.5901	565,952	-0.08(-12.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Scienjoy Holding Corporation - Class A Ordinary Shares (NQ:SJ)

Historical Prices

Starting at $3.75/week.

Subscribe Today