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

0.9988 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.7701 0.9990 0.7701 0.9988 93,741 +0.15(+18.34%)
Dec 19, 2024 0.8500 0.8500 0.8080 0.8440 14,151 -0.02(-2.19%)
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 6,074 +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%)
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%)
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.