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
28th Sep 2026 (Mon) 0.70 0.70 0.6597 0.65 532
25th Sep 2026 (Fri) 0.6914 0.6914 0.69 0.69 501
24th Sep 2026 (Thu) 0.6477 0.7101 0.6477 0.7215 664
23rd Sep 2026 (Wed) 0.644 0.644 0.644 0.6712 404
22nd Sep 2026 (Tue) 0.675 0.68 0.60 0.6448 12,422
21st Sep 2026 (Mon) 0.675 0.6927 0.675 0.73 402
18th Sep 2026 (Fri) 0.6597 0.69 0.6597 0.69 0
17th Sep 2026 (Thu) 0.6597 0.68 0.6597 0.68 1,290
16th Sep 2026 (Wed) 0.6902 0.6902 0.6902 0.6832 2,201
15th Sep 2026 (Tue) 0.7103 0.7103 0.70 0.69 469
14th Sep 2026 (Mon) 0.707 0.707 0.707 0.73 334
11th Sep 2026 (Fri) 0.75 0.75 0.70 0.70 13,484
10th Sep 2026 (Thu) 0.845 0.845 0.7899 0.7899 10
9th Sep 2026 (Wed) 0.845 0.8699 0.7314 0.7779 5,109
8th Sep 2026 (Tue) 1.02 1.02 0.78 0.7988 7,426
7th Sep 2026 (Mon) 0.8863 1.04 0.8863 1.048 5,609
4th Sep 2026 (Fri) 0.8863 1.04 0.8863 1.048 5,609
3rd Sep 2026 (Thu) 0.91 0.98 0.88 0.87 51,286
2nd Sep 2026 (Wed) 0.96 0.96 0.96 0.954 422
1st Sep 2026 (Tue) 0.92 1.00 0.92 1.00 1
31st Aug 2026 (Mon) 0.92 0.92 0.92 1.00 91
28th Aug 2026 (Fri) 0.9264 0.9264 0.9264 1.00 200
27th Aug 2026 (Thu) 0.9407 0.9989 0.911 0.9801 1,801
26th Aug 2026 (Wed) 0.939 0.939 0.939 1.00 100
25th Aug 2026 (Tue) 0.9562 0.9562 0.9507 1.00 276
24th Aug 2026 (Mon) 0.96 0.9753 0.96 0.9753 31
21st Aug 2026 (Fri) 0.96 0.97 0.93 0.9618 828
20th Aug 2026 (Thu) 0.9313 0.9366 0.9313 0.9366 410
19th Aug 2026 (Wed) 0.95 0.9734 0.90 0.98 1,432
18th Aug 2026 (Tue) 0.92 0.945 0.92 0.95 400
17th Aug 2026 (Mon) 0.8892 0.9308 0.84 0.9499 2,985
14th Aug 2026 (Fri) 0.93 0.93 0.8949 0.95 737
13th Aug 2026 (Thu) 0.8989 0.8989 0.8989 0.9199 105
12th Aug 2026 (Wed) 0.88 0.88 0.7796 0.87 4,978
11th Aug 2026 (Tue) 0.82 0.82 0.82 0.82 100
10th Aug 2026 (Mon) 0.89 0.89 0.80 0.82 4,705
7th Aug 2026 (Fri) 0.9012 0.9012 0.9012 0.9012 210
6th Aug 2026 (Thu) 0.9509 0.9509 0.9254 0.9114 300
5th Aug 2026 (Wed) 0.96 0.96 0.93 0.989 2,783
4th Aug 2026 (Tue) 1.03 1.03 0.9555 1.00 530
3rd Aug 2026 (Mon) 1.03 1.06 1.03 1.019 886
31st Jul 2026 (Fri) 0.9274 0.9274 0.9274 1.028 221
30th Jul 2026 (Thu) 1.02 1.03 0.96 0.9973 11,974
29th Jul 2026 (Wed) 0.9888 1.00 0.96 0.9801 1,619
FTSE 100 Latest
Value10,684.88
Change0.00