Skip to main content

Scienjoy Holding Corp (NQ: SJ )

0.8001 -0.0479 (-5.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.8200 0.8700 0.7550 0.8001 41,330 -0.05(-5.65%)
Oct 31, 2024 0.8820 0.8820 0.8219 0.8480 21,469 +0.03(+3.41%)
Oct 30, 2024 0.8994 0.8994 0.8200 0.8200 10,886 -0.03(-4.08%)
Oct 29, 2024 0.8925 0.8994 0.8500 0.8549 15,055 +0.00(+0.58%)
Oct 28, 2024 0.8994 0.8994 0.8500 0.8500 13,127 -0.05(-5.56%)
Oct 25, 2024 0.8800 0.9300 0.8500 0.9000 45,699 -0.04(-4.26%)
Oct 24, 2024 0.8800 0.9400 0.8850 0.9400 6,527 +0.03(+3.52%)
Oct 23, 2024 0.8790 0.9080 0.8790 0.9080 4,162 -0.01(-0.86%)
Oct 22, 2024 0.9400 0.9400 0.8600 0.9159 10,624 -0.00(-0.23%)
Oct 21, 2024 0.9105 0.9180 0.8500 0.9180 9,194 +0.02(+2.00%)
Oct 18, 2024 0.9001 0.9390 0.9000 0.9000 3,365 +0.00(+0.10%)
Oct 17, 2024 0.8910 0.9700 0.8600 0.8991 8,392 +0.02(+2.17%)
Oct 16, 2024 0.9200 0.9163 0.8400 0.8800 5,067 -0.02(-2.20%)
Oct 15, 2024 0.9800 0.9800 0.8312 0.8998 15,350 -0.03(-3.25%)
Oct 14, 2024 0.9600 0.9789 0.9300 0.9300 9,641 -0.05(-5.00%)
Oct 11, 2024 0.9368 0.9790 0.9300 0.9789 8,382 +0.04(+4.49%)
Oct 10, 2024 0.9900 0.9900 0.9300 0.9368 5,044 -0.04(-4.40%)
Oct 09, 2024 0.9900 0.9903 0.9405 0.9799 7,381 -0.01(-1.02%)
Oct 08, 2024 1.000 1.000 0.9705 0.9900 8,712 -0.03(-2.94%)
Oct 07, 2024 1.010 1.020 0.9600 1.020 18,782 +0.01(+0.99%)
Oct 04, 2024 1.000 1.030 0.9800 1.010 20,776 +0.01(+1.00%)
Oct 03, 2024 0.9800 1.000 0.9057 1.000 21,037 +0.02(+2.04%)
Oct 02, 2024 0.9200 0.9800 0.9150 0.9800 21,634 +0.00(+0.00%)
Oct 01, 2024 0.9500 0.9900 0.9080 0.9800 13,844 +0.03(+3.16%)
Sep 30, 2024 0.9100 0.9500 0.8700 0.9500 16,512 +0.03(+3.37%)
Sep 27, 2024 0.8570 0.9190 0.8280 0.9190 35,916 +0.12(+14.45%)
Sep 26, 2024 0.9020 0.9020 0.8000 0.8030 27,258 -0.09(-9.98%)
Sep 25, 2024 0.8500 0.9000 0.8211 0.8920 4,606 +0.07(+8.74%)
Sep 24, 2024 0.8399 0.8400 0.8158 0.8203 2,338 -0.01(-1.28%)
Sep 23, 2024 0.8411 0.8550 0.8282 0.8309 31,252 +0.01(+0.61%)
Sep 20, 2024 0.8889 0.8889 0.8016 0.8259 11,598 -0.05(-6.15%)
Sep 19, 2024 0.8801 0.8801 0.8800 0.8800 2,460 -0.03(-3.30%)
Sep 18, 2024 0.9128 0.9128 0.8911 0.9100 1,526 +0.00(+0.01%)
Sep 17, 2024 0.8500 0.9400 0.8500 0.9099 4,408 +0.04(+4.59%)
Sep 16, 2024 0.9000 0.9000 0.8700 0.8700 24,395 -0.05(-5.43%)
Sep 13, 2024 0.8800 0.9200 0.8695 0.9200 8,981 +0.05(+5.73%)
Sep 12, 2024 0.8700 0.9300 0.8700 0.8701 13,808 +0.00(+0.01%)
Sep 11, 2024 0.9000 0.9065 0.8700 0.8700 6,660 -0.03(-3.09%)
Sep 10, 2024 0.9208 0.9208 0.8843 0.8977 7,322 -0.01(-0.62%)
Sep 09, 2024 1.030 1.030 0.9033 0.9033 16,049 -0.11(-11.00%)
Sep 06, 2024 1.030 1.030 1.000 1.015 3,161 -0.02(-1.46%)
Sep 05, 2024 1.040 1.040 0.9400 1.030 13,877 +0.02(+1.48%)
Sep 04, 2024 0.9700 1.030 0.9700 1.015 3,304 +0.05(+5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.