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
18th Jul 2025 (Fri) 0.87 0.92 0.87 0.90 1,376
17th Jul 2025 (Thu) 0.84 0.8526 0.84 0.8612 845
16th Jul 2025 (Wed) 0.839 0.839 0.839 0.846 376
15th Jul 2025 (Tue) 0.867 0.867 0.8541 0.856 480
14th Jul 2025 (Mon) 0.8998 0.8998 0.871 0.871 0
11th Jul 2025 (Fri) 0.8998 0.8999 0.8998 0.87 401
10th Jul 2025 (Thu) 0.8785 0.8785 0.8606 0.86 1,000
9th Jul 2025 (Wed) 0.92 0.9201 0.9063 0.90 982
8th Jul 2025 (Tue) 0.84 0.97 0.84 0.97 3,573
7th Jul 2025 (Mon) 0.8205 0.8314 0.8156 0.8178 452
4th Jul 2025 (Fri) 0.8703 0.8703 0.8703 0.8512 387
3rd Jul 2025 (Thu) 0.8703 0.8703 0.8703 0.8512 387
2nd Jul 2025 (Wed) 0.8705 0.9198 0.845 0.8873 4,190
1st Jul 2025 (Tue) 0.8205 0.8205 0.8205 0.8621 100
30th Jun 2025 (Mon) 0.7699 0.7699 0.7699 0.809 212
27th Jun 2025 (Fri) 0.80 0.80 0.712 0.80 8,700
26th Jun 2025 (Thu) 0.88 0.88 0.80 0.8274 5,348
25th Jun 2025 (Wed) 0.8375 0.8704 0.8375 0.8705 1,140
24th Jun 2025 (Tue) 0.88 0.88 0.8343 0.8343 400
23rd Jun 2025 (Mon) 0.88 0.88 0.805 0.812 10,903
20th Jun 2025 (Fri) 0.88 0.88 0.85 0.905 6,963
19th Jun 2025 (Thu) 0.89 0.91 0.89 0.91 1
18th Jun 2025 (Wed) 0.89 0.91 0.89 0.91 1
17th Jun 2025 (Tue) 0.89 0.89 0.8705 0.88 2,090
16th Jun 2025 (Mon) 0.91 0.91 0.8925 0.8925 0
13th Jun 2025 (Fri) 0.91 0.91 0.85 0.869 3,741
12th Jun 2025 (Thu) 0.913 0.9479 0.913 0.9479 1,066
11th Jun 2025 (Wed) 0.913 0.9479 0.913 0.9479 33
10th Jun 2025 (Tue) 0.913 0.913 0.90 0.92 2,161
9th Jun 2025 (Mon) 0.93 0.93 0.93 0.94 1,516
6th Jun 2025 (Fri) 0.96 0.96 0.95 0.95 51
5th Jun 2025 (Thu) 0.96 0.96 0.935 0.935 4,284
4th Jun 2025 (Wed) 1.01 1.01 0.9899 0.995 1,176
3rd Jun 2025 (Tue) 0.9303 0.9303 0.93 0.995 1,908
2nd Jun 2025 (Mon) 0.985 0.995 0.985 1.00 1,678
30th May 2025 (Fri) 0.9887 0.9887 0.97 0.99 7,297
29th May 2025 (Thu) 0.926 0.9711 0.926 0.98 6,636
28th May 2025 (Wed) 0.941 0.941 0.941 0.941 3,433
27th May 2025 (Tue) 0.94 0.94 0.93 0.93 6,779
26th May 2025 (Mon) 1.05 1.05 1.05 1.05 0
24th May 2025 (Sat) 0.96 1.03 0.96 1.05 17,229
23rd May 2025 (Fri) 0.96 1.03 0.96 1.03 17,229
22nd May 2025 (Thu) 0.92 0.92 0.92 0.92 768
21st May 2025 (Wed) 0.91 0.91 0.91 0.91 456
20th May 2025 (Tue) 0.92 0.9202 0.92 0.9202 3,300
19th May 2025 (Mon) 0.90 0.90 0.90 0.90 100
FTSE 100 Latest
Value8,992.12
Change19.48