Skip to main content
SJ logo

Scienjoy Holding Corporation

SJNASDAQCommunication ServicesInternet Content & Information

$0.82Today:- (-)1Y +53.85%

As of Oct 28, 2026 close

Market cap
$36.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.45$1.63
Volume (live)
-
Avg. volume (3M)
27.52K

Scienjoy Holding (SJ) Historical Stock Prices

Analyze Scienjoy Holding (SJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Scienjoy Holding (SJ) Interactive Price Chart

Interactive historical price chart showing Scienjoy Holding stock price movements and trends across multiple time periods.

Loading chart...

SJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.820.870.820.820.823.02K
Oct 27, 20260.860.860.790.850.8512.35K
Oct 26, 20260.860.920.830.830.839.12K
Oct 23, 20260.820.870.810.850.852.00K
Oct 22, 20260.890.930.770.800.8040.92K
Oct 21, 20260.940.940.870.870.878.54K
Oct 20, 20260.870.930.870.920.922.83K
Oct 19, 20260.890.950.890.930.935.71K
Oct 16, 20260.920.980.920.920.929.17K
Oct 15, 20260.961.000.930.960.9612.16K
Oct 14, 20261.041.040.910.980.9840.20K
Oct 13, 20261.021.060.981.031.0387.45K
Oct 12, 20260.941.020.921.021.0269.33K
Oct 9, 20260.861.000.860.970.9777.50K
Oct 8, 20260.820.880.700.860.8638.39K
Oct 7, 20260.951.000.730.780.78114.57K
Oct 6, 20260.821.000.820.990.9965.93K
Oct 5, 20260.830.880.810.880.888.03K
Oct 2, 20260.730.850.730.830.8317.84K
Oct 1, 20260.660.790.660.790.7911.20K
Sep 30, 20260.690.720.670.710.7110.02K
Sep 29, 20260.690.690.640.680.6810.29K
Sep 28, 20260.730.730.640.650.6512.95K
Sep 25, 20260.710.750.690.690.6914.16K
Sep 24, 20260.630.720.630.710.7116.80K
Sep 23, 20260.640.680.620.680.6818.96K
Sep 22, 20260.700.730.600.640.6456.51K
Sep 21, 20260.690.730.680.730.737.86K
Sep 18, 20260.690.690.670.690.6911.52K
Sep 17, 20260.650.690.650.680.685.98K
Sep 16, 20260.700.730.680.680.6827.22K
Sep 15, 20260.730.730.680.690.6918.27K
Sep 14, 20260.710.730.660.730.735.92K
Sep 11, 20260.820.820.700.700.7045.13K
Sep 10, 20260.750.820.750.790.798.59K
Sep 9, 20260.820.870.730.780.7844.68K
Sep 8, 20261.021.030.770.800.8079.58K
Sep 4, 20260.851.050.851.051.0562.13K
Sep 3, 20261.001.000.860.870.87652.58K
Sep 2, 20260.930.980.930.950.955.15K
Sep 1, 20261.001.000.941.001.00954
Aug 31, 20260.911.000.911.001.004.78K
Aug 28, 20260.931.000.931.001.00585
Aug 27, 20261.001.000.870.980.9826.29K
Aug 26, 20261.001.000.941.001.007.35K
Aug 25, 20260.971.000.911.001.009.72K
Aug 24, 20260.880.980.880.980.984.12K
Aug 21, 20260.871.000.870.960.9613.55K
Aug 20, 20261.001.000.930.940.941.61K
Aug 19, 20260.930.980.900.980.9819.06K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.