Stockscreener 앱 받기
0.9969
0.70%
0.0069
Scienjoy Holding Corporation 주식 (SJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $1.00 | $0.97 | $0.03 | 23,332.0 | -0.56% |
| 2025-05-30 | $1.00 | $0.9501 | $0.0499 | 19,698.0 | +1.02% |
| 2025-05-29 | $0.9989 | $0.926 | $0.0729 | 43,542.0 | +4.14% |
| 2025-05-28 | $0.9793 | $0.91 | $0.0693 | 38,340.0 | +0.04% |
| 2025-05-27 | $1.02 | $0.9261 | $0.0939 | 179,136.0 | -10.42% |
| 2025-05-23 | $1.05 | $0.895 | $0.155 | 218,399.0 | +19.01% |
| 2025-05-22 | $0.924 | $0.8823 | $0.0417 | 5,540.0 | -4.51% |
| 2025-05-21 | $0.97 | $0.9122 | $0.0578 | 17,779.0 | -1.70% |
| 2025-05-20 | $0.94 | $0.8805 | $0.0595 | 12,649.0 | -3.25% |
| 2025-05-19 | $0.9721 | $0.90 | $0.072 | 21,047.0 | +3.36% |
| 2025-05-16 | $0.9494 | $0.8978 | $0.0516 | 7,863.0 | +6.76% |
| 2025-05-15 | $1.01 | $0.8725 | $0.1375 | 90,460.0 | -14.52% |
| 2025-05-14 | $1.03 | $0.90 | $0.13 | 59,868.0 | +8.58% |
| 2025-05-13 | $0.96 | $0.90 | $0.06 | 49,205.0 | -1.19% |
| 2025-05-12 | $0.96 | $0.86 | $0.10 | 89,468.0 | +9.09% |
| 2025-05-09 | $0.908 | $0.8511 | $0.0569 | 71,660.0 | -4.35% |
| 2025-05-08 | $0.96 | $0.85 | $0.11 | 20,513.0 | -1.08% |
| 2025-05-07 | $0.93 | $0.89 | $0.04 | 3,462.0 | +0.00% |
| 2025-05-06 | $0.93 | $0.8712 | $0.0588 | 7,559.0 | +1.15% |
| 2025-05-05 | $0.9194 | $0.878 | $0.0414 | 4,430.0 | +0.00% |
Scienjoy Holding Corporation 주식 (SJ) 연도별 가격 이력
이 심층 분석에서는 Scienjoy Holding Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scienjoy Holding Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $1.00 | $0.97 | $0.03 | 23,332.0 | -0.56% |
| 2025-05 | $1.05 | $0.85 | $0.20 | 1,003,589.0 | +5.87% |
| 2025-04 | $1.03 | $0.6446 | $0.3854 | 761,608.0 | +0.55% |
| 2025-03 | $1.05 | $0.83 | $0.22 | 411,682.0 | +4.49% |
| 2025-02 | $1.06 | $0.825 | $0.235 | 540,270.0 | +8.54% |
| 2025-01 | $1.09 | $0.82 | $0.27 | 405,937.0 | -21.15% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.16 | $0.761 | $0.399 | 1,349,059.0 | +7.83% |
| 2024-11 | $1.05 | $0.755 | $0.295 | 741,917.0 | +9.30% |
| 2024-10 | $1.03 | $0.82 | $0.21 | 303,453.0 | -10.74% |
| 2024-09 | $1.04 | $0.80 | $0.24 | 246,054.0 | -2.96% |
| 2024-08 | $1.13 | $0.87 | $0.26 | 367,277.0 | +4.89% |
| 2024-07 | $1.04 | $0.7935 | $0.2465 | 506,434.0 | -1.64% |
| 2024-06 | $1.12 | $0.84 | $0.28 | 370,300.0 | -9.62% |
| 2024-05 | $1.11 | $0.77 | $0.336 | 784,775.0 | +18.26% |
| 2024-04 | $1.15 | $0.70 | $0.45 | 763,351.0 | -15.44% |
| 2024-03 | $1.10 | $0.7522 | $0.3478 | 1,769,027.0 | +26.41% |
| 2024-02 | $3.43 | $0.6564 | $2.77 | 12,340,957.0 | -75.50% |
| 2024-01 | $3.59 | $2.60 | $0.9899 | 2,968,527.0 | -2.59% |
Scienjoy Holding Corporation 주식 (SJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.48 | $2.56 | $0.92 | 506,613.0 | +28.89% |
| 2023-11 | $2.86 | $2.50 | $0.36 | 753,976.0 | -0.74% |
| 2023-10 | $3.24 | $2.67 | $0.5738 | 1,209,926.0 | -2.86% |
| 2023-09 | $4.77 | $1.86 | $2.91 | 10,452,482.0 | -11.32% |
| 2023-08 | $3.63 | $2.78 | $0.85 | 253,547.0 | +2.18% |
| 2023-07 | $3.39 | $2.57 | $0.8244 | 225,471.0 | +12.79% |
| 2023-06 | $4.32 | $2.65 | $1.67 | 833,695.0 | -33.29% |
| 2023-05 | $4.80 | $3.64 | $1.16 | 515,997.0 | +10.99% |
| 2023-04 | $4.19 | $3.41 | $0.78 | 370,313.0 | -9.54% |
| 2023-03 | $4.20 | $3.52 | $0.68 | 977,595.0 | +13.93% |
| 2023-02 | $3.92 | $2.56 | $1.36 | 2,960,993.0 | +39.15% |
| 2023-01 | $2.69 | $1.93 | $0.7587 | 1,329,479.0 | +30.96% |
0.36%
2.04%
자본화:
|
볼륨(24시간):