Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.320 -0.120 (-8.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2026 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 (%)
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.
© 2025 FinancialContent. All rights reserved.