Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9400 -0.0100 (-1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 0.9100 0.9480 0.8803 0.9400 17,139 -0.01(-1.05%)
Apr 01, 2025 0.8877 0.9590 0.8877 0.9500 12,064 +0.02(+2.15%)
Mar 31, 2025 0.8720 0.9596 0.8700 0.9300 12,581 +0.05(+5.68%)
Mar 28, 2025 0.9500 0.9600 0.8800 0.8800 16,969 -0.13(-12.87%)
Mar 27, 2025 0.9300 1.010 0.9200 1.010 52,744 +0.09(+9.78%)
Mar 26, 2025 0.9150 0.9300 0.9150 0.9200 1,845 -0.03(-3.16%)
Mar 25, 2025 0.9600 0.9600 0.9000 0.9500 12,675 +0.02(+2.63%)
Mar 24, 2025 0.9350 0.9400 0.9200 0.9257 8,546 +0.01(+0.62%)
Mar 21, 2025 0.9600 0.9900 0.9200 0.9200 6,822 -0.02(-2.28%)
Mar 20, 2025 1.010 1.020 0.9333 0.9415 26,571 -0.11(-10.22%)
Mar 19, 2025 0.9900 1.050 0.9326 1.049 78,407 +0.05(+5.00%)
Mar 18, 2025 0.9400 0.9999 0.9000 0.9988 45,490 +0.07(+7.31%)
Mar 17, 2025 0.9459 0.9459 0.9164 0.9308 17,610 -0.07(-6.92%)
Mar 14, 2025 0.9128 1.000 0.9029 1.000 41,533 +0.05(+5.27%)
Mar 13, 2025 0.8400 0.9499 0.8400 0.9499 20,269 +0.09(+10.45%)
Mar 12, 2025 0.8800 0.8805 0.8300 0.8600 2,911 -0.01(-0.58%)
Mar 11, 2025 0.8650 0.8744 0.8300 0.8650 4,475 +0.01(+0.58%)
Mar 10, 2025 0.8350 0.8705 0.8350 0.8600 29,443 +0.01(+1.16%)
Mar 07, 2025 0.8602 0.8602 0.8400 0.8501 1,477 +0.01(+1.20%)
Mar 06, 2025 0.8300 0.8790 0.8300 0.8400 7,927 +0.01(+1.19%)
Mar 05, 2025 0.8800 0.8900 0.8301 0.8301 11,042 -0.05(-5.67%)
Mar 04, 2025 0.8510 0.8800 0.8350 0.8800 7,439 -0.01(-1.01%)
Mar 03, 2025 0.8600 0.8900 0.8510 0.8890 12,243 -0.00(-0.11%)
Feb 28, 2025 0.8601 0.8900 0.8601 0.8900 3,455 -0.03(-3.13%)
Feb 27, 2025 0.8900 0.9194 0.8601 0.9188 3,915 +0.06(+6.79%)
Feb 26, 2025 0.8900 0.8900 0.8604 0.8604 7,207 -0.04(-4.35%)
Feb 25, 2025 0.8800 0.9700 0.8600 0.8995 71,577 +0.03(+3.39%)
Feb 24, 2025 0.8700 0.9870 0.8510 0.8700 144,232 -0.03(-3.86%)
Feb 21, 2025 0.8500 0.9085 0.8500 0.9049 17,403 +0.00(+0.54%)
Feb 20, 2025 0.8800 0.9000 0.8766 0.9000 3,509 -0.02(-1.90%)
Feb 19, 2025 0.8879 0.9183 0.8601 0.9174 10,182 +0.06(+7.55%)
Feb 18, 2025 0.9000 0.9253 0.8500 0.8530 28,171 -0.05(-5.23%)
Feb 14, 2025 0.9331 0.9579 0.9000 0.9001 15,141 -0.06(-6.43%)
Feb 13, 2025 0.9395 0.9800 0.8989 0.9620 62,714 -0.05(-4.75%)
Feb 12, 2025 0.9300 1.010 0.9200 1.010 18,610 +0.01(+1.01%)
Feb 11, 2025 1.020 1.040 0.9600 0.9999 29,399 -0.04(-3.86%)
Feb 10, 2025 0.9303 1.060 0.9303 1.040 43,183 +0.07(+7.22%)
Feb 07, 2025 0.9700 0.9700 0.9200 0.9700 12,262 +0.00(+0.00%)
Feb 06, 2025 0.9900 0.9900 0.9200 0.9700 6,836 -0.03(-2.51%)
Feb 05, 2025 0.9900 0.9950 0.9000 0.9950 20,810 +0.00(+0.00%)
Feb 04, 2025 0.8891 1.000 0.8891 0.9950 35,818 +0.11(+13.07%)
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.