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

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

0.8600 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 0.8800 0.8805 0.8300 0.8600 2,911 -0.01(-0.58%)
Mar 11, 2025 0.8650 0.8744 0.8300 0.8650 4,475 +0.01(+0.58%)
Mar 10, 2025 0.8350 0.8705 0.8350 0.8600 29,443 +0.01(+1.16%)
Mar 07, 2025 0.8602 0.8602 0.8400 0.8501 1,477 +0.01(+1.20%)
Mar 06, 2025 0.8300 0.8790 0.8300 0.8400 7,927 +0.01(+1.19%)
Mar 05, 2025 0.8800 0.8900 0.8301 0.8301 11,042 -0.05(-5.67%)
Mar 04, 2025 0.8510 0.8800 0.8350 0.8800 7,439 -0.01(-1.01%)
Mar 03, 2025 0.8600 0.8900 0.8510 0.8890 12,243 -0.00(-0.11%)
Feb 28, 2025 0.8601 0.8900 0.8601 0.8900 3,455 -0.03(-3.13%)
Feb 27, 2025 0.8900 0.9194 0.8601 0.9188 3,915 +0.06(+6.79%)
Feb 26, 2025 0.8900 0.8900 0.8604 0.8604 7,207 -0.04(-4.35%)
Feb 25, 2025 0.8800 0.9700 0.8600 0.8995 71,577 +0.03(+3.39%)
Feb 24, 2025 0.8700 0.9870 0.8510 0.8700 144,232 -0.03(-3.86%)
Feb 21, 2025 0.8500 0.9085 0.8500 0.9049 17,403 +0.00(+0.54%)
Feb 20, 2025 0.8800 0.9000 0.8766 0.9000 3,509 -0.02(-1.90%)
Feb 19, 2025 0.8879 0.9183 0.8601 0.9174 10,182 +0.06(+7.55%)
Feb 18, 2025 0.9000 0.9253 0.8500 0.8530 28,171 -0.05(-5.23%)
Feb 14, 2025 0.9331 0.9579 0.9000 0.9001 15,141 -0.06(-6.43%)
Feb 13, 2025 0.9395 0.9800 0.8989 0.9620 62,714 -0.05(-4.75%)
Feb 12, 2025 0.9300 1.010 0.9200 1.010 18,610 +0.01(+1.01%)
Feb 11, 2025 1.020 1.040 0.9600 0.9999 29,399 -0.04(-3.86%)
Feb 10, 2025 0.9303 1.060 0.9303 1.040 43,183 +0.07(+7.22%)
Feb 07, 2025 0.9700 0.9700 0.9200 0.9700 12,262 +0.00(+0.00%)
Feb 06, 2025 0.9900 0.9900 0.9200 0.9700 6,836 -0.03(-2.51%)
Feb 05, 2025 0.9900 0.9950 0.9000 0.9950 20,810 +0.00(+0.00%)
Feb 04, 2025 0.8891 1.000 0.8891 0.9950 35,818 +0.11(+13.07%)
Feb 03, 2025 0.8250 0.8900 0.8250 0.8800 8,287 +0.06(+7.32%)
Jan 31, 2025 0.8300 0.8900 0.8200 0.8200 22,355 -0.01(-1.63%)
Jan 30, 2025 0.8500 0.8541 0.8250 0.8336 10,991 -0.01(-1.00%)
Jan 29, 2025 0.8540 0.8540 0.8201 0.8420 10,377 -0.01(-0.94%)
Jan 28, 2025 0.8935 0.8980 0.8366 0.8500 20,564 -0.00(-0.12%)
Jan 27, 2025 0.8600 0.8970 0.8510 0.8510 14,044 -0.01(-1.05%)
Jan 24, 2025 0.8800 0.8980 0.8600 0.8600 8,478 -0.04(-4.44%)
Jan 23, 2025 0.8700 0.9100 0.8458 0.9000 14,536 +0.05(+5.88%)
Jan 22, 2025 0.8826 0.8980 0.8320 0.8500 24,347 +0.00(+0.33%)
Jan 21, 2025 0.8900 0.8900 0.8378 0.8472 3,895 -0.00(-0.33%)
Jan 17, 2025 0.9100 0.9120 0.8500 0.8500 19,636 -0.05(-5.12%)
Jan 16, 2025 0.8250 0.8959 0.8225 0.8959 9,123 +0.08(+9.26%)
Jan 15, 2025 0.8846 0.9080 0.8200 0.8200 22,001 -0.03(-3.54%)
Jan 14, 2025 0.8841 0.8879 0.8501 0.8501 4,976 -0.02(-2.34%)
Jan 13, 2025 0.8500 0.9172 0.8500 0.8705 8,839 -0.02(-1.96%)
Jan 10, 2025 0.8800 0.8956 0.8600 0.8879 21,117 +0.01(+0.90%)
Jan 08, 2025 1.000 1.000 0.8700 0.8800 46,334 -0.13(-12.87%)
Jan 07, 2025 1.025 1.029 1.000 1.010 3,821 -0.02(-1.93%)
Jan 06, 2025 1.040 1.090 1.020 1.030 16,171 +0.01(+0.97%)
Jan 03, 2025 1.000 1.050 0.9700 1.020 38,807 +0.02(+2.00%)
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 and Conditions.