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 )

0.9800 -0.0600 (-5.77%)
Streaming Delayed Price Updated: 11:06 AM EST, Jan 2, 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 (%)
Dec 31, 2024 1.040 0 +0.04(+4.05%)
Dec 30, 2024 1.070 1.070 0.9600 0.9995 99,317 -0.04(-3.89%)
Dec 27, 2024 1.160 1.160 1.040 1.040 124,831 -0.11(-9.57%)
Dec 26, 2024 1.120 1.150 1.050 1.150 247,991 +0.01(+0.97%)
Dec 24, 2024 0.9900 1.150 0.9303 1.139 103,545 +0.14(+13.89%)
Dec 23, 2024 0.9900 1.000 0.9201 1.000 134,387 +0.00(+0.12%)
Dec 20, 2024 0.7701 0.9990 0.7701 0.9988 93,741 +0.18(+21.79%)
Dec 19, 2024 0.8500 0.8680 0.8080 0.8201 25,411 -0.04(-4.96%)
Dec 18, 2024 0.8740 0.9000 0.8105 0.8629 100,021 -0.06(-6.21%)
Dec 17, 2024 0.9117 0.9600 0.8450 0.9200 44,671 -0.06(-6.06%)
Dec 16, 2024 0.9400 0.9794 0.9001 0.9794 13,329 +0.04(+4.19%)
Dec 13, 2024 0.9865 0.9865 0.9200 0.9400 35,075 -0.06(-5.99%)
Dec 12, 2024 0.9400 0.9999 0.8325 0.9999 87,518 -0.00(-0.01%)
Dec 11, 2024 1.000 1.000 0.9100 1.000 102,393 +0.00(+0.00%)
Dec 10, 2024 0.9200 1.000 0.9100 1.000 43,253 +0.07(+7.53%)
Dec 09, 2024 0.9209 0.9420 0.9100 0.9300 21,168 +0.01(+1.10%)
Dec 06, 2024 0.9000 0.9408 0.9000 0.9199 4,284 -0.00(-0.01%)
Dec 05, 2024 0.9100 0.9390 0.9000 0.9200 6,076 +0.00(+0.23%)
Dec 04, 2024 0.9046 0.9390 0.9046 0.9179 3,557 -0.00(-0.23%)
Dec 03, 2024 0.9200 0.9200 0.9000 0.9200 24,750 -0.02(-2.13%)
Dec 02, 2024 0.9400 0.9550 0.9002 0.9400 23,070 +0.01(+1.41%)
Nov 29, 2024 0.9400 0.9700 0.9101 0.9269 6,757 -0.01(-1.39%)
Nov 27, 2024 0.9700 0.9800 0.9100 0.9400 24,047 +0.02(+2.17%)
Nov 26, 2024 0.9200 0.9700 0.9111 0.9200 19,147 -0.03(-3.66%)
Nov 25, 2024 0.9600 0.9600 0.9015 0.9550 11,191 +0.03(+3.80%)
Nov 22, 2024 0.9700 0.9700 0.9200 0.9200 36,871 -0.05(-5.15%)
Nov 21, 2024 0.9400 0.9700 0.9100 0.9700 8,365 +0.00(+0.31%)
Nov 20, 2024 0.9500 0.9800 0.9111 0.9670 43,177 -0.01(-1.33%)
Nov 19, 2024 1.010 1.010 0.9200 0.9800 31,110 -0.03(-2.97%)
Nov 18, 2024 0.9500 1.010 0.9500 1.010 17,775 +0.06(+6.30%)
Nov 15, 2024 1.010 1.010 0.9501 0.9501 45,595 -0.10(-9.51%)
Nov 14, 2024 0.9400 1.050 0.9000 1.050 89,318 +0.16(+18.51%)
Nov 13, 2024 1.000 1.000 0.8280 0.8860 37,602 -0.11(-11.40%)
Nov 12, 2024 0.9800 1.000 0.9100 1.000 109,736 +0.00(+0.02%)
Nov 11, 2024 0.9300 1.000 0.9100 0.9998 83,526 +0.00(+0.08%)
Nov 08, 2024 1.000 1.000 0.9111 0.9990 35,111 -0.00(-0.10%)
Nov 07, 2024 0.9400 1.000 0.9051 1.000 32,109 +0.00(+0.00%)
Nov 06, 2024 0.8700 1.000 0.8204 1.000 47,736 +0.14(+16.33%)
Nov 05, 2024 0.8900 0.8900 0.8100 0.8596 8,405 -0.01(-1.20%)
Nov 04, 2024 0.7900 0.8700 0.7900 0.8700 29,416 +0.07(+8.74%)
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.