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)

0.9400 +0.0600 (+6.82%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 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 (%)
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%)
May 01, 2025 0.9300 0.9800 0.8818 0.9800 19,481 +0.04(+4.80%)
Apr 30, 2025 0.9200 0.9698 0.8700 0.9351 10,388 +0.04(+4.48%)
Apr 29, 2025 0.9541 0.9800 0.8780 0.8950 13,778 -0.06(-6.77%)
Apr 28, 2025 0.9200 0.9600 0.9200 0.9600 8,556 +0.07(+7.85%)
Apr 25, 2025 0.9513 0.9600 0.8629 0.8901 9,408 -0.03(-3.46%)
Apr 24, 2025 0.9800 1.010 0.9200 0.9220 39,214 -0.11(-10.35%)
Apr 23, 2025 0.8900 1.030 0.8610 1.028 100,107 +0.13(+14.28%)
Apr 22, 2025 0.9300 0.9800 0.8700 0.9000 11,322 +0.10(+12.50%)
Apr 21, 2025 0.8129 0.9177 0.8000 0.8000 42,312 -0.07(-7.54%)
Apr 17, 2025 0.8800 0.9800 0.8200 0.8652 81,765 -0.11(-11.71%)
Apr 16, 2025 0.9200 0.9800 0.8701 0.9800 34,110 +0.06(+6.52%)
Apr 15, 2025 0.8000 0.9200 0.8000 0.9200 35,406 +0.12(+14.89%)
Apr 14, 2025 0.7100 0.8500 0.6810 0.8008 54,851 +0.10(+14.51%)
Apr 11, 2025 0.7545 0.8778 0.6446 0.6993 179,933 -0.11(-13.67%)
Apr 10, 2025 0.8097 0.8350 0.8097 0.8100 61,319 -0.04(-4.72%)
Apr 09, 2025 0.9100 0.9100 0.8300 0.8501 14,022 -0.00(-0.11%)
Apr 08, 2025 0.8510 0.9176 0.8510 0.8510 10,238 +0.00(+0.09%)
Apr 07, 2025 0.8500 0.8502 0.8501 0.8502 7,416 -0.02(-2.30%)
Apr 04, 2025 0.8600 0.8980 0.8530 0.8702 18,070 -0.01(-1.11%)
Apr 03, 2025 0.9637 0.9637 0.8800 0.8800 3,636 -0.06(-6.38%)
Apr 02, 2025 0.9100 0.9480 0.8803 0.9400 17,139 -0.01(-1.05%)
Apr 01, 2025 0.8877 0.9590 0.8877 0.9500 12,064 +0.02(+2.15%)
Mar 31, 2025 0.8720 0.9596 0.8700 0.9300 12,581 +0.05(+5.68%)
Mar 28, 2025 0.9500 0.9600 0.8800 0.8800 16,969 -0.13(-12.87%)
Mar 27, 2025 0.9300 1.010 0.9200 1.010 52,744 +0.09(+9.78%)
Mar 26, 2025 0.9150 0.9300 0.9150 0.9200 1,845 -0.03(-3.16%)
Mar 25, 2025 0.9600 0.9600 0.9000 0.9500 12,675 +0.02(+2.63%)
Mar 24, 2025 0.9350 0.9400 0.9200 0.9257 8,546 +0.01(+0.62%)
Mar 21, 2025 0.9600 0.9900 0.9200 0.9200 6,822 -0.02(-2.28%)
Mar 20, 2025 1.010 1.020 0.9333 0.9415 26,571 -0.11(-10.22%)
Mar 19, 2025 0.9900 1.050 0.9326 1.049 78,407 +0.05(+5.00%)
Mar 18, 2025 0.9400 0.9999 0.9000 0.9988 45,490 +0.07(+7.31%)
Mar 17, 2025 0.9459 0.9459 0.9164 0.9308 17,610 -0.07(-6.92%)
Mar 14, 2025 0.9128 1.000 0.9029 1.000 41,533 +0.05(+5.27%)
Mar 13, 2025 0.8400 0.9499 0.8400 0.9499 20,269 +0.09(+10.45%)
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%)
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.