Want to see SJ full AI Analyst Report?
Scienjoy Holding (SJ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | -1.18% | 2,915 | 0.09 |
| Oct 29, 2026 | 0.85 | 0.90 | 0.77 | 0.85 | 0.85 | +3.66% | 13,685 | 0.42 |
| Oct 28, 2026 | 0.82 | 0.87 | 0.82 | 0.82 | 0.82 | -3.30% | 3,016 | 0.09 |
| Oct 27, 2026 | 0.86 | 0.86 | 0.79 | 0.85 | 0.85 | +2.17% | 12,350 | 0.35 |
| Oct 26, 2026 | 0.86 | 0.92 | 0.83 | 0.83 | 0.83 | -2.35% | 9,120 | 0.26 |
| Oct 23, 2026 | 0.82 | 0.87 | 0.81 | 0.85 | 0.85 | +6.25% | 2,005 | 0.06 |
| Oct 22, 2026 | 0.89 | 0.93 | 0.77 | 0.80 | 0.80 | -8.05% | 40,915 | 1.16 |
| Oct 21, 2026 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -4.92% | 8,536 | 0.24 |
| Oct 20, 2026 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | -0.97% | 2,829 | 0.08 |
| Oct 19, 2026 | 0.89 | 0.95 | 0.89 | 0.92 | 0.92 | +0.65% | 5,709 | 0.16 |
| Oct 16, 2026 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -4.77% | 9,170 | 0.25 |
| Oct 15, 2026 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | -1.93% | 12,156 | 0.33 |
| Oct 14, 2026 | 1.04 | 1.04 | 0.91 | 0.98 | 0.98 | -4.56% | 40,413 | 1.12 |
| Oct 13, 2026 | 1.02 | 1.07 | 0.98 | 1.03 | 1.03 | +1.18% | 87,446 | 2.51 |
| Oct 12, 2026 | 0.94 | 1.02 | 0.92 | 1.02 | 1.02 | +5.06% | 74,639 | 2.22 |
| Oct 09, 2026 | 0.86 | 1.00 | 0.86 | 0.97 | 0.97 | +12.67% | 77,501 | 2.39 |
| Oct 08, 2026 | 0.82 | 0.88 | 0.70 | 0.86 | 0.86 | +10.26% | 38,429 | 1.19 |
| Oct 07, 2026 | 0.95 | 1.00 | 0.73 | 0.78 | 0.78 | -21.53% | 114,961 | 3.70 |
| Oct 06, 2026 | 0.82 | 1.00 | 0.82 | 0.99 | 0.99 | +13.34% | 67,228 | 2.16 |
| Oct 05, 2026 | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | +6.30% | 8,029 | 0.25 |
| Oct 02, 2026 | 0.73 | 0.85 | 0.73 | 0.83 | 0.83 | +4.70% | 17,842 | 0.56 |
| Oct 01, 2026 | 0.66 | 0.79 | 0.66 | 0.79 | 0.79 | +10.99% | 11,197 | 0.34 |
| Sep 30, 2026 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | +5.03% | 10,119 | 0.31 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | +4.00% | 10,286 | 0.30 |
| Sep 28, 2026 | 0.73 | 0.73 | 0.64 | 0.65 | 0.65 | -5.80% | 12,955 | 0.37 |
| Sep 25, 2026 | 0.71 | 0.75 | 0.69 | 0.69 | 0.69 | -2.82% | 14,165 | 0.40 |
| Sep 24, 2026 | 0.63 | 0.72 | 0.63 | 0.71 | 0.71 | +4.41% | 17,830 | 0.50 |
| Sep 23, 2026 | 0.64 | 0.68 | 0.62 | 0.68 | 0.68 | +5.59% | 18,962 | 0.53 |
| Sep 22, 2026 | 0.70 | 0.73 | 0.60 | 0.64 | 0.64 | -11.78% | 56,830 | 1.63 |
| Sep 21, 2026 | 0.69 | 0.73 | 0.68 | 0.73 | 0.73 | +5.80% | 7,904 | 0.22 |
| Sep 18, 2026 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | +1.47% | 11,522 | 0.32 |
| Sep 17, 2026 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | -0.44% | 5,978 | 0.13 |
| Sep 16, 2026 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -1.01% | 27,221 | 0.61 |
| Sep 15, 2026 | 0.73 | 0.73 | 0.68 | 0.69 | 0.69 | -5.48% | 18,273 | 0.40 |
| Sep 14, 2026 | 0.71 | 0.73 | 0.66 | 0.73 | 0.73 | +4.29% | 5,920 | 0.13 |
| Sep 11, 2026 | 0.82 | 0.82 | 0.70 | 0.70 | 0.70 | -11.28% | 45,157 | 0.97 |
| Sep 10, 2026 | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | +1.54% | 8,616 | 0.18 |
| Sep 09, 2026 | 0.82 | 0.87 | 0.73 | 0.78 | 0.78 | -2.63% | 44,794 | 0.92 |
| Sep 08, 2026 | 1.02 | 1.03 | 0.77 | 0.80 | 0.80 | -23.85% | 80,618 | 1.61 |
| Sep 07, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | +20.46% | 62,238 | 1.18 |
| Sep 03, 2026 | 1.00 | 1.00 | 0.86 | 0.87 | 0.87 | -8.81% | 645,990 | 15.01 |
| Sep 02, 2026 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | -4.60% | 5,151 | 0.12 |
| Sep 01, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | +0.00% | 858 | 0.02 |
| Aug 31, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | +0.00% | 4,775 | 0.11 |
| Aug 28, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | +2.04% | 585 | 0.01 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.87 | 0.98 | 0.98 | -2.00% | 26,294 | 0.56 |
| Aug 26, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | +0.00% | 7,352 | 0.16 |
| Aug 25, 2026 | 0.97 | 1.00 | 0.91 | 1.00 | 1.00 | +2.56% | 9,723 | 0.21 |
| Aug 24, 2026 | 0.88 | 0.98 | 0.88 | 0.98 | 0.98 | +1.46% | 4,117 | 0.08 |