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)

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.7000 0.7200 0.6574 0.7085 16,034 +0.01(+1.94%)
Dec 31, 2025 0.7000 0.7255 0.6500 0.6950 30,564 -0.03(-4.20%)
Dec 30, 2025 0.7500 0.7500 0.7000 0.7255 27,250 -0.01(-1.96%)
Dec 29, 2025 0.7099 0.7499 0.6750 0.7400 65,726 +0.05(+7.39%)
Dec 26, 2025 0.6489 0.7200 0.6400 0.6891 67,802 +0.04(+6.20%)
Dec 24, 2025 0.6596 0.6850 0.6488 0.6489 3,990 -0.03(-4.57%)
Dec 23, 2025 0.6300 0.6900 0.6100 0.6800 91,116 +0.07(+11.46%)
Dec 22, 2025 0.6300 0.6780 0.6100 0.6101 62,153 -0.00(-0.57%)
Dec 19, 2025 0.6288 0.6539 0.5800 0.6136 25,527 -0.01(-0.95%)
Dec 18, 2025 0.5900 0.6641 0.5500 0.6195 44,405 +0.03(+5.45%)
Dec 17, 2025 0.5600 0.6280 0.5640 0.5875 35,319 +0.04(+6.82%)
Dec 16, 2025 0.5600 0.5700 0.5500 0.5500 13,853 -0.02(-4.25%)
Dec 15, 2025 0.5800 0.5800 0.5200 0.5744 30,173 -0.01(-0.97%)
Dec 12, 2025 0.6000 0.6150 0.5500 0.5800 59,195 -0.01(-1.69%)
Dec 11, 2025 0.5700 0.6000 0.5522 0.5900 19,466 +0.06(+11.91%)
Dec 10, 2025 0.5407 0.5407 0.5272 0.5272 5,819 -0.02(-3.27%)
Dec 09, 2025 0.5200 0.5450 0.5046 0.5450 20,900 -0.01(-0.91%)
Dec 08, 2025 0.5600 0.5675 0.5052 0.5500 22,018 -0.01(-1.82%)
Dec 05, 2025 0.5701 0.5799 0.5601 0.5602 7,659 -0.01(-1.74%)
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%)
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.