Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	0.7499	0.9146	0.7350	0.8960	156,800	+0.18(+24.43%)
Jan 15, 2026	0.7200	0.7201	0.7200	0.7201	1,264	-0.01(-1.36%)
Jan 14, 2026	0.7011	0.7300	0.7011	0.7300	4,401	-0.01(-1.36%)
Jan 13, 2026	0.7500	0.7500	0.7201	0.7401	4,866	-0.02(-2.62%)
Jan 12, 2026	0.7730	0.7730	0.6900	0.7600	13,855	-0.04(-4.51%)
Jan 09, 2026	0.8100	0.8100	0.7412	0.7959	14,275	+0.03(+3.36%)
Jan 08, 2026	0.7900	0.7900	0.7600	0.7700	12,794	-0.04(-4.93%)
Jan 07, 2026	0.8100	0.8400	0.7500	0.8099	93,949	+0.02(+3.17%)
Jan 06, 2026	0.7400	0.8000	0.7002	0.7850	92,127	+0.05(+6.08%)
Jan 05, 2026	0.6800	0.7500	0.6843	0.7400	57,037	+0.03(+4.45%)
Jan 02, 2026	0.7000	0.7200	0.6574	0.7085	16,034	+0.01(+1.94%)
Dec 31, 2025	0.7000	0.7255	0.6500	0.6950	30,564	-0.03(-4.20%)
Dec 30, 2025	0.7500	0.7500	0.7000	0.7255	27,250	-0.01(-1.96%)
Dec 29, 2025	0.7099	0.7499	0.6750	0.7400	65,726	+0.05(+7.39%)
Dec 26, 2025	0.6489	0.7200	0.6400	0.6891	67,802	+0.04(+6.20%)
Dec 24, 2025	0.6596	0.6850	0.6488	0.6489	3,990	-0.03(-4.57%)
Dec 23, 2025	0.6300	0.6900	0.6100	0.6800	91,116	+0.07(+11.46%)
Dec 22, 2025	0.6300	0.6780	0.6100	0.6101	62,153	-0.00(-0.57%)
Dec 19, 2025	0.6288	0.6539	0.5800	0.6136	25,527	-0.01(-0.95%)
Dec 18, 2025	0.5900	0.6641	0.5500	0.6195	44,405	+0.03(+5.45%)
Dec 17, 2025	0.5600	0.6280	0.5640	0.5875	35,319	+0.04(+6.82%)
Dec 16, 2025	0.5600	0.5700	0.5500	0.5500	13,853	-0.02(-4.25%)
Dec 15, 2025	0.5800	0.5800	0.5200	0.5744	30,173	-0.01(-0.97%)
Dec 12, 2025	0.6000	0.6150	0.5500	0.5800	59,195	-0.01(-1.69%)
Dec 11, 2025	0.5700	0.6000	0.5522	0.5900	19,466	+0.06(+11.91%)
Dec 10, 2025	0.5407	0.5407	0.5272	0.5272	5,819	-0.02(-3.27%)
Dec 09, 2025	0.5200	0.5450	0.5046	0.5450	20,900	-0.01(-0.91%)
Dec 08, 2025	0.5600	0.5675	0.5052	0.5500	22,018	-0.01(-1.82%)
Dec 05, 2025	0.5701	0.5799	0.5601	0.5602	7,659	-0.01(-1.74%)
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%)

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