Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scienjoy Holdin (SJ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.6976 0.715 0.6801 0.718 7,013
18th Sep 2025 (Thu) 0.72 0.728 0.678 0.6802 5,369
17th Sep 2025 (Wed) 0.73 0.76 0.7037 0.75 11,703
16th Sep 2025 (Tue) 0.73 0.73 0.705 0.73 3,437
15th Sep 2025 (Mon) 0.728 0.75 0.7041 0.7499 2,712
12th Sep 2025 (Fri) 0.75 0.75 0.678 0.728 6,083
11th Sep 2025 (Thu) 0.71 0.72 0.701 0.75 2,451
10th Sep 2025 (Wed) 0.68 0.72 0.66 0.704 13,493
9th Sep 2025 (Tue) 0.74 0.74 0.687 0.6998 3,180
8th Sep 2025 (Mon) 0.652 0.7496 0.6365 0.74 6,805
5th Sep 2025 (Fri) 0.659 0.6781 0.6549 0.68 722
4th Sep 2025 (Thu) 0.66 0.66 0.628 0.667 946
3rd Sep 2025 (Wed) 0.678 0.678 0.6536 0.6536 1
2nd Sep 2025 (Tue) 0.678 0.678 0.678 0.6844 205
1st Sep 2025 (Mon) 0.659 0.659 0.59 0.6425 4,494
29th Aug 2025 (Fri) 0.659 0.659 0.59 0.6425 4,494
28th Aug 2025 (Thu) 0.678 0.678 0.678 0.6865 219
27th Aug 2025 (Wed) 0.70 0.728 0.58 0.729 18,471
26th Aug 2025 (Tue) 0.7471 0.7576 0.72 0.7606 2,630
25th Aug 2025 (Mon) 0.75 0.75 0.75 0.7607 138
22nd Aug 2025 (Fri) 0.764 0.764 0.7509 0.7509 137
21st Aug 2025 (Thu) 0.764 0.764 0.7461 0.7461 0
20th Aug 2025 (Wed) 0.764 0.764 0.7461 0.7461 0
19th Aug 2025 (Tue) 0.764 0.764 0.75 0.75 76
18th Aug 2025 (Mon) 0.764 0.764 0.746 0.746 713
15th Aug 2025 (Fri) 0.74 0.76 0.74 0.76 34
14th Aug 2025 (Thu) 0.74 0.74 0.74 0.7817 310
13th Aug 2025 (Wed) 0.778 0.778 0.74 0.7821 1,035
12th Aug 2025 (Tue) 0.797 0.797 0.797 0.7924 252
11th Aug 2025 (Mon) 0.7971 0.828 0.7971 0.828 132
8th Aug 2025 (Fri) 0.7971 0.828 0.7919 0.828 2,051
7th Aug 2025 (Thu) 0.811 0.811 0.8074 0.8074 30
6th Aug 2025 (Wed) 0.811 0.811 0.811 0.8159 100
5th Aug 2025 (Tue) 0.80 0.80 0.7584 0.795 8,368
4th Aug 2025 (Mon) 0.791 0.839 0.791 0.85 3,338
1st Aug 2025 (Fri) 0.7921 0.8027 0.7921 0.7937 242
31st Jul 2025 (Thu) 0.825 0.825 0.8096 0.8396 844
30th Jul 2025 (Wed) 0.82 0.82 0.82 0.8399 200
29th Jul 2025 (Tue) 0.834 0.834 0.8012 0.864 6,716
28th Jul 2025 (Mon) 0.87 0.87 0.865 0.865 1,101
25th Jul 2025 (Fri) 0.8521 0.8521 0.8521 0.8701 199
24th Jul 2025 (Thu) 0.889 0.90 0.8825 0.89 3,797
23rd Jul 2025 (Wed) 0.854 0.90 0.81 0.87 3,376
22nd Jul 2025 (Tue) 0.8649 0.8649 0.8649 0.8649 100
FTSE 100 Latest
Value9,223.63
Change6.96