ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.365 +0.165 (+13.75%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 1.230 1.270 1.150 1.200 38,822 +0.02(+1.38%)
Mar 11, 2026 1.140 1.210 1.140 1.184 16,012 +0.03(+2.30%)
Mar 10, 2026 1.140 1.157 1.130 1.157 2,262 -0.01(-0.68%)
Mar 09, 2026 1.150 1.175 1.120 1.165 9,742 +0.01(+0.54%)
Mar 06, 2026 1.140 1.179 1.140 1.159 15,323 +0.01(+0.77%)
Mar 05, 2026 1.160 1.190 1.130 1.150 3,034 -0.01(-0.86%)
Mar 04, 2026 1.204 1.220 1.160 1.160 7,595 -0.06(-4.99%)
Mar 03, 2026 1.200 1.255 1.180 1.221 18,263 -0.04(-3.10%)
Mar 02, 2026 1.320 1.360 1.220 1.260 12,816 -0.06(-4.55%)
Feb 27, 2026 1.360 1.466 1.310 1.320 71,105 -0.12(-8.33%)
Feb 26, 2026 1.340 1.480 1.340 1.440 50,890 +0.10(+7.46%)
Feb 25, 2026 1.310 1.380 1.245 1.340 19,634 +0.04(+3.08%)
Feb 24, 2026 1.130 1.345 1.050 1.300 145,359 +0.13(+11.11%)
Feb 23, 2026 1.200 1.268 1.140 1.170 8,380 -0.03(-2.50%)
Feb 20, 2026 1.210 1.229 1.180 1.200 14,735 -0.01(-0.83%)
Feb 19, 2026 1.220 1.220 1.180 1.210 3,275 -0.01(-0.82%)
Feb 18, 2026 1.270 1.270 1.170 1.220 17,210 -0.04(-3.17%)
Feb 17, 2026 1.140 1.270 1.130 1.260 33,414 +0.07(+5.88%)
Feb 13, 2026 1.170 1.230 1.160 1.190 28,766 +0.01(+0.85%)
Feb 12, 2026 1.230 1.290 1.180 1.180 22,431 -0.09(-7.09%)
Feb 11, 2026 1.320 1.350 1.170 1.270 44,980 -0.05(-3.79%)
Feb 10, 2026 1.310 1.330 1.270 1.320 30,516 +0.03(+2.33%)
Feb 09, 2026 1.210 1.300 1.150 1.290 48,850 +0.06(+5.31%)
Feb 06, 2026 1.270 1.270 1.100 1.225 167,237 -0.02(-2.00%)
Feb 05, 2026 1.360 1.360 1.200 1.250 212,954 -0.11(-8.09%)
Feb 04, 2026 1.460 1.460 1.320 1.360 148,706 -0.06(-4.23%)
Feb 03, 2026 1.400 1.447 1.310 1.420 55,891 +0.02(+1.43%)
Feb 02, 2026 1.390 1.520 1.370 1.400 68,233 -0.05(-3.45%)
Jan 30, 2026 1.250 1.480 1.210 1.450 129,704 +0.15(+11.54%)
Jan 29, 2026 1.430 1.440 1.270 1.300 75,256 -0.07(-5.11%)
Jan 28, 2026 1.580 1.580 1.342 1.370 269,323 -0.10(-6.80%)
Jan 27, 2026 1.100 1.522 1.100 1.470 263,994 +0.35(+31.25%)
Jan 26, 2026 1.191 1.191 1.050 1.120 21,946 -0.07(-5.88%)
Jan 23, 2026 1.200 1.220 1.180 1.190 60,462 +0.00(+0.00%)
Jan 22, 2026 1.150 1.190 1.105 1.190 119,279 +0.03(+2.59%)
Jan 21, 2026 1.120 1.200 1.100 1.160 237,220 +0.06(+5.45%)
Jan 20, 2026 0.8700 1.120 0.8428 1.100 591,058 +0.20(+22.77%)
Jan 16, 2026 0.7499 0.9146 0.7350 0.8960 156,800 +0.18(+24.43%)
Jan 15, 2026 0.7200 0.7201 0.7200 0.7201 1,264 -0.01(-1.36%)
Jan 14, 2026 0.7011 0.7300 0.7011 0.7300 4,401 -0.01(-1.36%)
Jan 13, 2026 0.7500 0.7500 0.7201 0.7401 4,866 -0.02(-2.62%)
Jan 12, 2026 0.7730 0.7730 0.6900 0.7600 13,845 -0.04(-4.51%)
Jan 09, 2026 0.8100 0.8100 0.7412 0.7959 14,275 +0.03(+3.36%)
Jan 08, 2026 0.7900 0.7900 0.7600 0.7700 12,794 -0.04(-4.93%)
Jan 07, 2026 0.8100 0.8400 0.7500 0.8099 93,949 +0.02(+3.17%)
Jan 06, 2026 0.7400 0.8000 0.7002 0.7850 92,127 +0.05(+6.08%)
Jan 05, 2026 0.6800 0.7500 0.6843 0.7400 57,037 +0.03(+4.45%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.