Stocknear Logo Stocknear
/
Popular
Login

Scienjoy

1.01
0.10 (10.99%)
At close: Mar 27, 2025, 3:58 PM

SJ Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 0.93 1.01 0.92 1.01 0.09 9.78% 52,744
Mar 26, 2025 0.91 0.93 0.91 0.92 -0.03 -3.16% 1,845
Mar 25, 2025 0.96 0.96 0.90 0.95 0.02 2.15% 12,700
Mar 24, 2025 0.94 0.94 0.92 0.93 0.01 1.09% 8,546
Mar 21, 2025 0.96 0.99 0.92 0.92 -0.02 -2.13% 7,001
Mar 20, 2025 1.01 1.02 0.93 0.94 -0.11 -10.48% 27,012
Mar 19, 2025 0.99 1.05 0.93 1.05 0.05 5.00% 83,406
Mar 18, 2025 0.94 1.00 0.90 1.00 0.07 7.53% 45,500
Mar 17, 2025 0.95 0.95 0.92 0.93 -0.07 -7.00% 17,610
Mar 14, 2025 0.91 1.00 0.90 1.00 0.05 5.26% 41,653
Mar 13, 2025 0.84 0.95 0.84 0.95 0.09 10.47% 20,300
Mar 12, 2025 0.88 0.88 0.83 0.86 0.00 0.00% 3,019
Mar 11, 2025 0.86 0.87 0.83 0.86 0.00 0.00% 4,500
Mar 10, 2025 0.84 0.87 0.84 0.86 0.01 1.18% 29,571
Mar 7, 2025 0.86 0.86 0.84 0.85 0.01 1.19% 1,589
Mar 6, 2025 0.83 0.88 0.83 0.84 0.01 1.20% 8,797
Mar 5, 2025 0.88 0.89 0.83 0.83 -0.05 -5.68% 11,042
Mar 4, 2025 0.85 0.88 0.84 0.88 -0.01 -1.12% 7,439
Mar 3, 2025 0.86 0.89 0.85 0.89 0.00 0.00% 12,243
Feb 28, 2025 0.86 0.89 0.86 0.89 -0.03 -3.26% 3,500
Feb 27, 2025 0.89 0.92 0.86 0.92 0.06 6.98% 3,915
Feb 26, 2025 0.89 0.89 0.86 0.86 -0.04 -4.44% 7,207
Feb 25, 2025 0.88 0.97 0.86 0.90 0.03 3.45% 71,600
Feb 24, 2025 0.87 0.99 0.85 0.87 -0.03 -3.33% 144,232
Feb 21, 2025 0.85 0.91 0.85 0.90 0.00 0.00% 17,403
Feb 20, 2025 0.88 0.90 0.88 0.90 -0.02 -2.17% 3,509
Feb 19, 2025 0.89 0.92 0.86 0.92 0.07 8.24% 10,381
Feb 18, 2025 0.90 0.93 0.85 0.85 -0.05 -5.56% 28,200
Feb 14, 2025 0.93 0.96 0.90 0.90 -0.06 -6.25% 15,141
Feb 13, 2025 0.94 0.98 0.90 0.96 -0.05 -4.95% 63,714
Feb 12, 2025 0.93 1.01 0.92 1.01 0.01 1.00% 18,797
Feb 11, 2025 1.02 1.04 0.96 1.00 -0.04 -3.85% 29,846
Feb 10, 2025 0.93 1.06 0.93 1.04 0.07 7.22% 43,200
Feb 7, 2025 0.97 0.97 0.92 0.97 0.00 0.00% 12,300
Feb 6, 2025 0.99 0.99 0.92 0.97 -0.03 -3.00% 6,836
Feb 5, 2025 0.99 1.00 0.90 1.00 0.00 0.00% 20,811
Feb 4, 2025 0.89 1.00 0.89 1.00 0.12 13.64% 37,124
Feb 3, 2025 0.82 0.89 0.82 0.88 0.06 7.32% 8,558
Jan 31, 2025 0.83 0.89 0.82 0.82 -0.01 -1.20% 22,400
Jan 30, 2025 0.85 0.85 0.82 0.83 -0.01 -1.19% 11,000
Jan 29, 2025 0.85 0.85 0.82 0.84 -0.01 -1.18% 10,400
Jan 28, 2025 0.89 0.90 0.84 0.85 0.00 0.00% 20,600
Jan 27, 2025 0.86 0.90 0.85 0.85 -0.01 -1.16% 14,044
Jan 24, 2025 0.88 0.90 0.86 0.86 -0.04 -4.44% 8,500
Jan 23, 2025 0.87 0.91 0.85 0.90 0.05 5.88% 14,536
Jan 22, 2025 0.88 0.90 0.83 0.85 0.00 0.00% 24,347
Jan 21, 2025 0.89 0.89 0.84 0.85 0.00 0.00% 9,900
Jan 17, 2025 0.91 0.91 0.85 0.85 -0.05 -5.56% 19,636
Jan 16, 2025 0.82 0.90 0.82 0.90 0.08 9.76% 9,123
Jan 15, 2025 0.88 0.91 0.82 0.82 -0.03 -3.53% 22,001

Create Price Alert on SJ

Your price alert will notify you when the stock price is above 1.01.

Add to Watchlist