• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.040 -0.110 (-9.57%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 27, 2024 1.160 1.160 1.040 1.040 124,831 -0.11(-9.57%)
    Dec 26, 2024 1.120 1.150 1.050 1.150 247,991 +0.01(+0.97%)
    Dec 24, 2024 0.9900 1.150 0.9303 1.139 103,545 +0.14(+13.89%)
    Dec 23, 2024 0.9900 1.000 0.9201 1.000 134,387 +0.00(+0.12%)
    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.