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

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

0.9001 -0.0619 (-6.43%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.9331 0.9579 0.9000 0.9001 15,141 -0.06(-6.43%)
Feb 13, 2025 0.9395 0.9800 0.8989 0.9620 62,714 -0.05(-4.75%)
Feb 12, 2025 0.9300 1.010 0.9200 1.010 18,610 +0.01(+1.01%)
Feb 11, 2025 1.020 1.040 0.9600 0.9999 29,399 -0.04(-3.86%)
Feb 10, 2025 0.9303 1.060 0.9303 1.040 43,183 +0.07(+7.22%)
Feb 07, 2025 0.9700 0.9700 0.9200 0.9700 12,262 +0.00(+0.00%)
Feb 06, 2025 0.9900 0.9900 0.9200 0.9700 6,836 -0.03(-2.51%)
Feb 05, 2025 0.9900 0.9950 0.9000 0.9950 20,810 +0.00(+0.00%)
Feb 04, 2025 0.8891 1.000 0.8891 0.9950 35,818 +0.11(+13.07%)
Feb 03, 2025 0.8250 0.8900 0.8250 0.8800 8,287 +0.06(+7.32%)
Jan 31, 2025 0.8300 0.8900 0.8200 0.8200 22,355 -0.01(-1.63%)
Jan 30, 2025 0.8500 0.8541 0.8250 0.8336 10,991 -0.01(-1.00%)
Jan 29, 2025 0.8540 0.8540 0.8201 0.8420 10,377 -0.01(-0.94%)
Jan 28, 2025 0.8935 0.8980 0.8366 0.8500 20,564 -0.00(-0.12%)
Jan 27, 2025 0.8600 0.8970 0.8510 0.8510 14,044 -0.01(-1.05%)
Jan 24, 2025 0.8800 0.8980 0.8600 0.8600 8,478 -0.04(-4.44%)
Jan 23, 2025 0.8700 0.9100 0.8458 0.9000 14,536 +0.05(+5.88%)
Jan 22, 2025 0.8826 0.8980 0.8320 0.8500 24,347 +0.00(+0.33%)
Jan 21, 2025 0.8900 0.8900 0.8378 0.8472 3,895 -0.00(-0.33%)
Jan 17, 2025 0.9100 0.9120 0.8500 0.8500 19,636 -0.05(-5.12%)
Jan 16, 2025 0.8250 0.8959 0.8225 0.8959 9,123 +0.08(+9.26%)
Jan 15, 2025 0.8846 0.9080 0.8200 0.8200 22,001 -0.03(-3.54%)
Jan 14, 2025 0.8841 0.8879 0.8501 0.8501 4,976 -0.02(-2.34%)
Jan 13, 2025 0.8500 0.9172 0.8500 0.8705 8,839 -0.02(-1.96%)
Jan 10, 2025 0.8800 0.8956 0.8600 0.8879 21,117 +0.01(+0.90%)
Jan 08, 2025 1.000 1.000 0.8700 0.8800 46,334 -0.13(-12.87%)
Jan 07, 2025 1.025 1.029 1.000 1.010 3,821 -0.02(-1.93%)
Jan 06, 2025 1.040 1.090 1.020 1.030 16,171 +0.01(+0.97%)
Jan 03, 2025 1.000 1.050 0.9700 1.020 38,807 +0.02(+2.00%)
Jan 02, 2025 1.030 1.030 0.9603 1.000 88,649 -0.04(-3.85%)
Dec 31, 2024 1.040 0 +0.04(+4.05%)
Dec 30, 2024 1.070 1.070 0.9600 0.9995 99,317 -0.04(-3.89%)
Dec 27, 2024 1.160 1.160 1.040 1.040 124,831 -0.11(-9.57%)
Dec 26, 2024 1.120 1.150 1.050 1.150 247,991 +0.01(+0.97%)
Dec 24, 2024 0.9900 1.150 0.9303 1.139 103,545 +0.14(+13.89%)
Dec 23, 2024 0.9900 1.000 0.9201 1.000 134,387 +0.00(+0.12%)
Dec 20, 2024 0.7701 0.9990 0.7701 0.9988 93,741 +0.18(+21.79%)
Dec 19, 2024 0.8500 0.8680 0.8080 0.8201 25,411 -0.04(-4.96%)
Dec 18, 2024 0.8740 0.9000 0.8105 0.8629 100,021 -0.06(-6.21%)
Dec 17, 2024 0.9117 0.9600 0.8450 0.9200 44,671 -0.06(-6.06%)
Dec 16, 2024 0.9400 0.9794 0.9001 0.9794 13,329 +0.04(+4.19%)
Dec 13, 2024 0.9865 0.9865 0.9200 0.9400 35,075 -0.06(-5.99%)
Dec 12, 2024 0.9400 0.9999 0.8325 0.9999 87,518 -0.00(-0.01%)
Dec 11, 2024 1.000 1.000 0.9100 1.000 102,393 +0.00(+0.00%)
Dec 10, 2024 0.9200 1.000 0.9100 1.000 43,253 +0.07(+7.53%)
Dec 09, 2024 0.9209 0.9420 0.9100 0.9300 21,168 +0.01(+1.10%)
Dec 06, 2024 0.9000 0.9408 0.9000 0.9199 4,284 -0.00(-0.01%)
Dec 05, 2024 0.9100 0.9390 0.9000 0.9200 6,076 +0.00(+0.23%)
Dec 04, 2024 0.9046 0.9390 0.9046 0.9179 3,557 -0.00(-0.23%)
Dec 03, 2024 0.9200 0.9200 0.9000 0.9200 24,750 -0.02(-2.13%)
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 and Conditions.