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)

0.5701 -0.0499 (-8.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 0.6001 0.6010 0.5200 0.5701 19,226 -0.05(-8.05%)
Dec 03, 2025 0.5800 0.6487 0.5800 0.6200 24,130 +0.07(+12.73%)
Dec 02, 2025 0.6300 0.6300 0.5001 0.5500 27,679 -0.08(-12.41%)
Dec 01, 2025 0.7200 0.7200 0.6111 0.6279 42,074 -0.05(-7.39%)
Nov 28, 2025 0.6900 0.7070 0.6780 0.6780 7,435 -0.00(-0.40%)
Nov 26, 2025 0.6900 0.7200 0.6691 0.6807 27,025 -0.07(-9.12%)
Nov 25, 2025 0.7290 0.7500 0.7000 0.7490 28,058 +0.04(+5.49%)
Nov 24, 2025 0.6500 0.7500 0.6500 0.7100 41,305 +0.00(+0.00%)
Nov 21, 2025 0.6800 0.7100 0.6500 0.7100 18,142 -0.01(-1.07%)
Nov 20, 2025 0.6610 0.7189 0.6569 0.7177 14,399 -0.00(-0.22%)
Nov 19, 2025 0.6730 0.7270 0.6252 0.7193 84,148 +0.06(+8.98%)
Nov 18, 2025 0.6928 0.7000 0.6450 0.6600 29,948 +0.01(+1.51%)
Nov 17, 2025 0.6600 0.7000 0.6300 0.6502 39,285 -0.03(-4.38%)
Nov 14, 2025 0.6800 0.7000 0.6106 0.6800 180,577 +0.03(+4.62%)
Nov 13, 2025 0.5600 0.7000 0.4780 0.6500 138,319 +0.10(+18.18%)
Nov 12, 2025 0.4700 0.6220 0.4700 0.5500 137,037 +0.08(+17.02%)
Nov 11, 2025 0.4700 0.5100 0.4700 0.4700 39,747 +0.00(+0.13%)
Nov 10, 2025 0.5018 0.5025 0.4500 0.4694 26,492 -0.00(-0.19%)
Nov 07, 2025 0.4800 0.4801 0.4703 0.4703 15,859 -0.03(-5.94%)
Nov 06, 2025 0.5191 0.5191 0.4800 0.5000 25,001 -0.01(-1.96%)
Nov 05, 2025 0.5100 0.5148 0.4902 0.5100 8,139 -0.00(-0.93%)
Nov 04, 2025 0.5100 0.5299 0.4960 0.5148 5,552 +0.02(+3.71%)
Nov 03, 2025 0.5100 0.5100 0.4964 0.4964 11,989 -0.01(-2.84%)
Oct 31, 2025 0.5399 0.5399 0.5108 0.5109 12,597 -0.03(-5.35%)
Oct 30, 2025 0.5399 0.5399 0.5200 0.5398 5,618 +0.02(+4.51%)
Oct 29, 2025 0.5400 0.5399 0.5165 0.5165 907 +0.00(+0.04%)
Oct 28, 2025 0.5348 0.5400 0.5120 0.5163 9,684 -0.02(-3.48%)
Oct 27, 2025 0.5300 0.5439 0.5200 0.5349 30,619 +0.01(+2.87%)
Oct 24, 2025 0.5200 0.5242 0.5128 0.5200 5,983 +0.00(+0.00%)
Oct 23, 2025 0.4900 0.5200 0.4931 0.5200 8,576 +0.01(+1.96%)
Oct 22, 2025 0.5100 0.5100 0.4969 0.5100 19,487 -0.01(-1.37%)
Oct 21, 2025 0.5300 0.5300 0.4930 0.5171 12,837 -0.03(-4.94%)
Oct 20, 2025 0.5200 0.5442 0.5200 0.5440 17,670 +0.02(+4.62%)
Oct 17, 2025 0.5300 0.5397 0.5050 0.5200 41,700 -0.01(-1.91%)
Oct 16, 2025 0.5200 0.5400 0.5210 0.5301 5,396 +0.01(+1.90%)
Oct 15, 2025 0.5275 0.5443 0.5201 0.5202 7,986 -0.01(-1.38%)
Oct 14, 2025 0.5420 0.5420 0.5005 0.5275 38,652 +0.02(+3.43%)
Oct 13, 2025 0.5145 0.5145 0.5001 0.5100 36,233 +0.01(+1.90%)
Oct 10, 2025 0.5624 0.5624 0.4950 0.5005 55,295 -0.05(-9.00%)
Oct 09, 2025 0.5700 0.5800 0.5500 0.5500 25,597 -0.02(-3.08%)
Oct 08, 2025 0.5700 0.5845 0.5500 0.5675 24,422 -0.01(-1.30%)
Oct 07, 2025 0.5700 0.5900 0.5562 0.5750 28,625 +0.00(+0.07%)
Oct 06, 2025 0.6000 0.6076 0.5151 0.5746 130,701 -0.02(-3.43%)
Oct 03, 2025 0.5900 0.6200 0.5620 0.5950 61,895 +0.00(+0.83%)
Oct 02, 2025 0.4901 0.6200 0.4901 0.5901 565,952 -0.08(-12.58%)
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.