Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8375 +0.0175 (+2.13%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jul 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 07, 2025 0.8100 0.8403 0.8000 0.8178 43,178 -0.03(-3.92%)
Jul 03, 2025 0.8210 0.8837 0.8205 0.8512 15,049 -0.04(-4.07%)
Jul 02, 2025 0.8605 0.9205 0.8131 0.8873 42,766 +0.03(+2.92%)
Jul 01, 2025 0.8205 0.8621 0.7702 0.8621 18,409 +0.05(+6.56%)
Jun 30, 2025 0.8080 0.8090 0.7699 0.8090 18,097 +0.01(+1.13%)
Jun 27, 2025 0.7941 0.8337 0.7120 0.8000 59,026 -0.03(-3.32%)
Jun 26, 2025 0.8890 0.8900 0.7900 0.8275 55,258 -0.04(-4.94%)
Jun 25, 2025 0.8599 0.8705 0.8262 0.8705 68,110 +0.04(+4.33%)
Jun 24, 2025 0.8200 0.8520 0.8200 0.8344 5,819 +0.02(+2.76%)
Jun 23, 2025 0.9100 0.9100 0.8000 0.8120 69,354 -0.09(-10.28%)
Jun 20, 2025 0.8732 0.9100 0.8400 0.9050 22,737 -0.01(-0.55%)
Jun 18, 2025 0.8600 0.9100 0.8503 0.9100 13,905 +0.03(+3.41%)
Jun 17, 2025 0.9100 0.9200 0.8600 0.8800 18,964 -0.01(-1.40%)
Jun 16, 2025 0.8850 0.9099 0.8850 0.8925 12,931 +0.02(+2.70%)
Jun 13, 2025 0.9000 0.9231 0.8463 0.8690 57,753 -0.08(-8.32%)
Jun 12, 2025 0.9200 0.9479 0.9098 0.9479 7,574 -0.00(-0.01%)
Jun 11, 2025 0.9380 0.9480 0.9117 0.9480 4,949 +0.03(+3.04%)
Jun 10, 2025 0.9480 0.9480 0.8900 0.9200 26,329 -0.02(-2.13%)
Jun 09, 2025 0.9300 0.9499 0.9300 0.9400 3,192 -0.01(-1.05%)
Jun 06, 2025 0.9376 0.9500 0.9202 0.9500 16,445 +0.01(+1.60%)
Jun 05, 2025 1.010 1.010 0.9200 0.9350 32,989 -0.06(-6.03%)
Jun 04, 2025 0.9900 1.015 0.9335 0.9950 21,468 +0.00(+0.00%)
Jun 03, 2025 0.9600 1.000 0.9300 0.9950 31,693 -0.01(-0.50%)
Jun 02, 2025 0.9900 1.000 0.9700 1.000 45,682 +0.01(+1.01%)
May 30, 2025 0.9900 1.000 0.9501 0.9900 19,703 +0.01(+1.02%)
May 29, 2025 0.9260 0.9989 0.9260 0.9800 43,542 +0.04(+4.14%)
May 28, 2025 0.9200 0.9793 0.9100 0.9410 39,027 +0.00(+0.04%)
May 27, 2025 1.020 1.020 0.9261 0.9406 180,719 -0.11(-10.42%)
May 23, 2025 0.9395 1.050 0.8950 1.050 221,828 +0.17(+19.01%)
May 22, 2025 0.9240 0.9240 0.8823 0.8823 5,540 -0.04(-4.51%)
May 21, 2025 0.9700 0.9700 0.9122 0.9240 17,779 -0.02(-1.70%)
May 20, 2025 0.9253 0.9400 0.8805 0.9400 12,649 -0.03(-3.25%)
May 19, 2025 0.9003 0.9721 0.9000 0.9716 21,047 +0.03(+3.36%)
May 16, 2025 0.9152 0.9494 0.8978 0.9400 8,498 +0.06(+6.77%)
May 15, 2025 1.010 1.010 0.8725 0.8804 90,675 -0.15(-14.52%)
May 14, 2025 0.9100 1.030 0.9000 1.030 61,868 +0.08(+8.58%)
May 13, 2025 0.9500 0.9600 0.9000 0.9486 49,206 -0.01(-1.19%)
May 12, 2025 0.9100 0.9600 0.8600 0.9600 89,506 +0.08(+9.09%)
May 09, 2025 0.8800 0.9080 0.8511 0.8800 71,670 -0.04(-4.35%)
May 08, 2025 0.9000 0.9600 0.8500 0.9200 20,513 -0.01(-1.08%)
May 07, 2025 0.9300 0.9300 0.8900 0.9300 3,462 +0.00(+0.00%)
May 06, 2025 0.8712 0.9300 0.8712 0.9300 7,559 +0.01(+1.15%)
May 05, 2025 0.9000 0.9194 0.8780 0.9194 4,430 +0.00(+0.00%)
May 02, 2025 0.9500 0.9500 0.8743 0.9194 23,495 -0.06(-6.18%)
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 following
Privacy Policy and Terms Of Service.