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
6th Feb 2026 (Fri) 1.15 1.22 1.11 1.225 13,407
5th Feb 2026 (Thu) 1.32 1.32 1.21 1.25 1,910
4th Feb 2026 (Wed) 1.37 1.41 1.35 1.36 9,770
3rd Feb 2026 (Tue) 1.40 1.43 1.35 1.42 5,867
2nd Feb 2026 (Mon) 1.48 1.48 1.38 1.40 599
30th Jan 2026 (Fri) 1.33 1.48 1.33 1.45 3,913
29th Jan 2026 (Thu) 1.37 1.37 1.28 1.30 3,126
28th Jan 2026 (Wed) 1.53 1.55 1.37 1.47 24,789
27th Jan 2026 (Tue) 1.10 1.50 1.10 1.47 24,095
26th Jan 2026 (Mon) 1.195 1.195 1.12 1.12 102
23rd Jan 2026 (Fri) 1.195 1.21 1.19 1.19 4,592
22nd Jan 2026 (Thu) 1.15 1.16 1.11 1.19 3,224
21st Jan 2026 (Wed) 1.10 1.17 1.10 1.16 3,659
20th Jan 2026 (Tue) 0.88 1.10 0.88 1.10 40,479
19th Jan 2026 (Mon) 0.759 0.914 0.759 0.896 20,329
16th Jan 2026 (Fri) 0.759 0.914 0.759 0.896 20,329
15th Jan 2026 (Thu) 0.718 0.7201 0.718 0.7201 0
14th Jan 2026 (Wed) 0.718 0.73 0.718 0.73 908
13th Jan 2026 (Tue) 0.74 0.74 0.74 0.76 120
12th Jan 2026 (Mon) 0.75 0.75 0.75 0.76 201
9th Jan 2026 (Fri) 0.76 0.76 0.76 0.7959 0
8th Jan 2026 (Thu) 0.76 0.76 0.76 0.77 1,345
7th Jan 2026 (Wed) 0.81 0.81 0.76 0.8099 18,528
6th Jan 2026 (Tue) 0.752 0.80 0.7002 0.785 6,960
5th Jan 2026 (Mon) 0.724 0.75 0.7041 0.74 997
2nd Jan 2026 (Fri) 0.6975 0.6975 0.6975 0.7085 131
1st Jan 2026 (Thu) 0.7255 0.7255 0.6602 0.695 3,642
31st Dec 2025 (Wed) 0.7255 0.7255 0.6602 0.695 3,642
30th Dec 2025 (Tue) 0.75 0.75 0.7002 0.7255 609
29th Dec 2025 (Mon) 0.7127 0.7499 0.675 0.74 9,153
26th Dec 2025 (Fri) 0.6598 0.72 0.6598 0.6891 8,272
25th Dec 2025 (Thu) 0.685 0.685 0.685 0.6489 836
24th Dec 2025 (Wed) 0.685 0.685 0.685 0.6489 836
23rd Dec 2025 (Tue) 0.669 0.685 0.669 0.68 1,773
22nd Dec 2025 (Mon) 0.6433 0.6433 0.61 0.6101 4,410
19th Dec 2025 (Fri) 0.59 0.6136 0.59 0.6136 0
18th Dec 2025 (Thu) 0.59 0.628 0.59 0.6195 16,596
17th Dec 2025 (Wed) 0.61 0.61 0.5875 0.5875 3,400
16th Dec 2025 (Tue) 0.557 0.565 0.5525 0.55 341
15th Dec 2025 (Mon) 0.58 0.58 0.551 0.5744 2,627
12th Dec 2025 (Fri) 0.605 0.605 0.59 0.58 1,877
11th Dec 2025 (Thu) 0.525 0.59 0.525 0.59 0
10th Dec 2025 (Wed) 0.525 0.5272 0.525 0.5272 0
9th Dec 2025 (Tue) 0.525 0.54 0.52 0.545 1,873
8th Dec 2025 (Mon) 0.56 0.56 0.52 0.55 1,483
FTSE 100 Latest
Value10,369.75
Change60.53