Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Scienjoy Holding Corporation - Class A Ordinary Shares (NQ:SJ)

0.8396 -0.0003 (-0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 0.8866 0.8866 0.7811 0.8396 37,333 -0.00(-0.04%)
Jul 30, 2025 0.8300 0.8400 0.8200 0.8399 10,786 -0.02(-2.79%)
Jul 29, 2025 0.8303 0.8640 0.8000 0.8640 18,485 -0.00(-0.12%)
Jul 28, 2025 0.8700 0.8799 0.8525 0.8650 4,800 -0.01(-0.59%)
Jul 25, 2025 0.8700 0.8701 0.8461 0.8701 9,792 -0.02(-2.24%)
Jul 24, 2025 0.8779 0.9200 0.8417 0.8900 35,899 +0.02(+2.30%)
Jul 23, 2025 0.8652 0.9462 0.7800 0.8700 68,229 +0.01(+0.59%)
Jul 22, 2025 0.8653 0.8700 0.8500 0.8649 5,462 -0.00(-0.53%)
Jul 21, 2025 0.8911 0.9144 0.8669 0.8695 29,781 -0.03(-3.39%)
Jul 18, 2025 0.8699 0.9264 0.8699 0.9000 38,834 +0.04(+4.51%)
Jul 17, 2025 0.8600 0.8700 0.8400 0.8612 12,740 +0.02(+1.80%)
Jul 16, 2025 0.8403 0.8600 0.8329 0.8460 13,166 -0.01(-1.17%)
Jul 15, 2025 0.8540 0.8799 0.8430 0.8560 19,548 -0.02(-1.72%)
Jul 14, 2025 0.8600 0.8896 0.8515 0.8710 14,417 +0.00(+0.11%)
Jul 11, 2025 0.8400 0.8999 0.8400 0.8700 3,337 +0.01(+1.16%)
Jul 10, 2025 0.9000 0.9000 0.8511 0.8600 13,912 -0.04(-4.44%)
Jul 09, 2025 0.9509 0.9577 0.8800 0.9000 29,732 -0.07(-7.22%)
Jul 08, 2025 0.8000 0.9751 0.8000 0.9700 100,164 +0.15(+18.61%)
Jul 07, 2025 0.8100 0.8403 0.8000 0.8178 43,178 -0.03(-3.92%)
Jul 03, 2025 0.8210 0.8837 0.8205 0.8512 15,049 -0.04(-4.07%)
Jul 02, 2025 0.8605 0.9205 0.8131 0.8873 42,766 +0.03(+2.92%)
Jul 01, 2025 0.8205 0.8621 0.7702 0.8621 18,409 +0.05(+6.56%)
Jun 30, 2025 0.8080 0.8090 0.7699 0.8090 18,097 +0.01(+1.13%)
Jun 27, 2025 0.7941 0.8337 0.7120 0.8000 59,026 -0.03(-3.32%)
Jun 26, 2025 0.8890 0.8900 0.7900 0.8275 55,258 -0.04(-4.94%)
Jun 25, 2025 0.8599 0.8705 0.8262 0.8705 68,110 +0.04(+4.33%)
Jun 24, 2025 0.8200 0.8520 0.8200 0.8344 5,819 +0.02(+2.76%)
Jun 23, 2025 0.9100 0.9100 0.8000 0.8120 69,354 -0.09(-10.28%)
Jun 20, 2025 0.8732 0.9100 0.8400 0.9050 22,737 -0.01(-0.55%)
Jun 18, 2025 0.8600 0.9100 0.8503 0.9100 13,905 +0.03(+3.41%)
Jun 17, 2025 0.9100 0.9200 0.8600 0.8800 18,964 -0.01(-1.40%)
Jun 16, 2025 0.8850 0.9099 0.8850 0.8925 12,931 +0.02(+2.70%)
Jun 13, 2025 0.9000 0.9231 0.8463 0.8690 57,753 -0.08(-8.32%)
Jun 12, 2025 0.9200 0.9479 0.9098 0.9479 7,574 -0.00(-0.01%)
Jun 11, 2025 0.9380 0.9480 0.9117 0.9480 4,949 +0.03(+3.04%)
Jun 10, 2025 0.9480 0.9480 0.8900 0.9200 26,329 -0.02(-2.13%)
Jun 09, 2025 0.9300 0.9499 0.9300 0.9400 3,192 -0.01(-1.05%)
Jun 06, 2025 0.9376 0.9500 0.9202 0.9500 16,445 +0.01(+1.60%)
Jun 05, 2025 1.010 1.010 0.9200 0.9350 32,989 -0.06(-6.03%)
Jun 04, 2025 0.9900 1.015 0.9335 0.9950 21,468 +0.00(+0.00%)
Jun 03, 2025 0.9600 1.000 0.9300 0.9950 31,693 -0.01(-0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.