0.7937
price down icon5.47%   -0.0459
after-market After Hours: .79 -0.0037 -0.47%
loading

Scienjoy Holding Corporation Stock (SJ) Price History

The historical daily chart and data for Scienjoy Holding Corporation stock (SJ), show that the latest closing stock price as of August 01, 2025, is $0.7937.
  • Scienjoy Holding Corporation all-time high stock price is $18.50, occurred on April 06, 2021.
  • The lowest Scienjoy Holding Corporation stock price recorded was $0.00 on August 05, 2020. Since then, Scienjoy Holding Corporation's stock price has risen over to $0.7937 now.
  • The 52-week high stock price for SJ is $1.16, representing a 46.15% increase from the current share price, occurred on December 27, 2024.
  • The 52-week low stock price for SJ is $0.6446, indicating a -18.79% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Scienjoy Holding Corporation (SJ) stock in the beginning of 2024 was $5.94. The stock closed the year at $1.97, a loss of over -66.84% for the year.
The table below shows more information about SJ historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.8399 $0.7901 $0.0498 20,361.0 -5.47%
Jul 31, 2025 $0.8866 $0.7811 $0.1055 37,332.0 -0.04%
Jul 30, 2025 $0.84 $0.82 $0.02 10,785.0 -2.79%
Jul 29, 2025 $0.864 $0.80 $0.064 18,484.0 -0.12%
Jul 28, 2025 $0.8799 $0.8525 $0.0274 4,800.0 -0.59%
Jul 25, 2025 $0.8701 $0.8461 $0.024 9,790.0 -2.24%
Jul 24, 2025 $0.92 $0.8417 $0.0783 35,899.0 +2.30%
Jul 23, 2025 $0.9462 $0.78 $0.1662 60,240.0 +0.59%
Jul 22, 2025 $0.87 $0.85 $0.02 5,457.0 -0.53%
Jul 21, 2025 $0.9144 $0.8669 $0.0475 25,780.0 -3.39%
Jul 18, 2025 $0.9264 $0.8699 $0.0565 38,834.0 +4.51%
Jul 17, 2025 $0.87 $0.84 $0.03 12,728.0 +1.80%
Jul 16, 2025 $0.86 $0.8329 $0.0271 13,163.0 -1.17%
Jul 15, 2025 $0.8799 $0.843 $0.0369 19,548.0 -1.72%
Jul 14, 2025 $0.8896 $0.8515 $0.0381 14,417.0 +0.11%
Jul 11, 2025 $0.8999 $0.84 $0.0599 3,337.0 +1.16%
Jul 10, 2025 $0.90 $0.8511 $0.0489 13,912.0 -4.44%
Jul 09, 2025 $0.9577 $0.88 $0.0777 29,644.0 -7.22%
Jul 08, 2025 $0.9751 $0.80 $0.1751 100,164.0 +18.61%
Jul 07, 2025 $0.8403 $0.80 $0.0403 43,168.0 -3.92%
Jul 03, 2025 $0.8837 $0.8205 $0.0632 15,049.0 -4.07%

Scienjoy Holding Corporation Stock (SJ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Scienjoy Holding Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scienjoy Holding Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Scienjoy Holding Corporation Stock (SJ) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.8399 $0.7901 $0.0498 20,361.0 +0.00%
Jul, 2025 $0.9751 $0.7702 $0.2049 594,067.0 -1.89%
Jun, 2025 $1.01 $0.712 $0.3028 590,135.0 -18.28%
May, 2025 $1.05 $0.85 $0.20 1,003,589.0 +5.87%
Apr, 2025 $1.03 $0.6446 $0.3854 761,608.0 +0.55%
Mar, 2025 $1.05 $0.83 $0.22 411,682.0 +4.49%
Feb, 2025 $1.06 $0.825 $0.235 540,270.0 +8.54%
Jan, 2025 $1.09 $0.82 $0.27 405,937.0 -21.15%

Scienjoy Holding Corporation Stock (SJ) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.16 $0.761 $0.399 1,349,059.0 +7.83%
Nov, 2024 $1.05 $0.755 $0.295 741,917.0 +9.30%
Oct, 2024 $1.03 $0.82 $0.21 303,453.0 -10.74%
Sep, 2024 $1.04 $0.80 $0.24 246,054.0 -2.96%
Aug, 2024 $1.13 $0.87 $0.26 367,277.0 +4.89%
Jul, 2024 $1.04 $0.7935 $0.2465 506,434.0 -1.64%
Jun, 2024 $1.12 $0.84 $0.28 370,300.0 -9.62%
May, 2024 $1.11 $0.77 $0.336 784,775.0 +18.26%
Apr, 2024 $1.15 $0.70 $0.45 763,351.0 -15.44%
Mar, 2024 $1.10 $0.7522 $0.3478 1,769,027.0 +26.41%
Feb, 2024 $3.43 $0.6564 $2.77 12,340,957.0 -75.50%
Jan, 2024 $3.59 $2.60 $0.9899 2,968,527.0 -2.59%

Scienjoy Holding Corporation Stock (SJ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.48 $2.56 $0.92 506,613.0 +28.89%
Nov, 2023 $2.86 $2.50 $0.36 753,976.0 -0.74%
Oct, 2023 $3.24 $2.67 $0.5738 1,209,926.0 -2.86%
Sep, 2023 $4.77 $1.86 $2.91 10,452,482.0 -11.32%
Aug, 2023 $3.63 $2.78 $0.85 253,547.0 +2.18%
Jul, 2023 $3.39 $2.57 $0.8244 225,471.0 +12.79%
Jun, 2023 $4.32 $2.65 $1.67 833,695.0 -33.29%
May, 2023 $4.80 $3.64 $1.16 515,997.0 +10.99%
Apr, 2023 $4.19 $3.41 $0.78 370,313.0 -9.54%
Mar, 2023 $4.20 $3.52 $0.68 977,595.0 +13.93%
Feb, 2023 $3.92 $2.56 $1.36 2,960,993.0 +39.15%
Jan, 2023 $2.69 $1.93 $0.7587 1,329,479.0 +30.96%
internet_content_information Z
$80.20
price up icon 0.82%
internet_content_information TME
$20.54
price down icon 2.14%
$37.76
price down icon 2.18%
$86.13
price down icon 1.98%
$188.64
price up icon 17.47%
$248.35
price down icon 0.76%
Cap:     |  Volume (24h):