Get the Stockscreener App
1.45
11.54%
0.15
After Hours:
1.35
-0.10
-6.90%
Scienjoy Holding Corporation Stock (SJ) Price History
The historical daily chart and data for Scienjoy Holding Corporation stock (SJ), show that the latest closing stock price as of January 30, 2026, is $1.45.
- Scienjoy Holding Corporation all-time high stock price is $18.50, occurred on April 06, 2021.
- The lowest Scienjoy Holding Corporation stock price recorded was $0.00 on August 05, 2020. Since then, Scienjoy Holding Corporation's stock price has risen over to $1.45 now.
- The 52-week high stock price for SJ is $1.58, representing a 8.97% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for SJ is $0.45, indicating a -68.97% decrease from the current share price, occurred on November 10, 2025.
- The closing price of Scienjoy Holding Corporation (SJ) stock in the beginning of 2025 was $5.94. The stock closed the year at $1.97, a loss of over -66.84% for the year.
The table below shows more information about SJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $1.48 | $1.21 | $0.27 | 129,596.0 | +11.54% |
| Jan 29, 2026 | $1.44 | $1.27 | $0.17 | 75,245.0 | -5.11% |
| Jan 28, 2026 | $1.58 | $1.34 | $0.2378 | 269,245.0 | -6.80% |
| Jan 27, 2026 | $1.52 | $1.10 | $0.4219 | 263,253.0 | +31.25% |
| Jan 26, 2026 | $1.19 | $1.05 | $0.1412 | 21,256.0 | -5.88% |
| Jan 23, 2026 | $1.22 | $1.18 | $0.04 | 59,269.0 | +0.00% |
| Jan 22, 2026 | $1.19 | $1.10 | $0.085 | 119,279.0 | +2.59% |
| Jan 21, 2026 | $1.20 | $1.10 | $0.0999 | 236,358.0 | +5.45% |
| Jan 20, 2026 | $1.12 | $0.8428 | $0.2772 | 590,989.0 | +22.77% |
| Jan 16, 2026 | $0.9146 | $0.735 | $0.1796 | 156,226.0 | +24.43% |
| Jan 15, 2026 | $0.7201 | $0.72 | $0.00 | 1,264.0 | -1.36% |
| Jan 14, 2026 | $0.73 | $0.7011 | $0.0289 | 4,401.0 | -1.36% |
| Jan 13, 2026 | $0.75 | $0.7201 | $0.0299 | 4,866.0 | -2.62% |
| Jan 12, 2026 | $0.773 | $0.69 | $0.083 | 13,838.0 | -4.51% |
| Jan 09, 2026 | $0.81 | $0.7412 | $0.0688 | 14,275.0 | +3.36% |
| Jan 08, 2026 | $0.79 | $0.76 | $0.03 | 12,744.0 | -4.93% |
| Jan 07, 2026 | $0.84 | $0.75 | $0.09 | 93,542.0 | +3.17% |
| Jan 06, 2026 | $0.80 | $0.7002 | $0.0998 | 92,127.0 | +6.08% |
| Jan 05, 2026 | $0.75 | $0.6843 | $0.0657 | 56,537.0 | +4.45% |
Scienjoy Holding Corporation Stock (SJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Scienjoy Holding Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Scienjoy Holding Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Scienjoy Holding Corporation Stock (SJ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $1.58 | $0.6574 | $0.9226 | 2,358,435.0 | +108.63% |
Scienjoy Holding Corporation Stock (SJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.75 | $0.5001 | $0.2499 | 700,559.0 | +7.01% |
| Nov, 2025 | $0.75 | $0.45 | $0.30 | 873,321.0 | +32.71% |
| Oct, 2025 | $0.675 | $0.4901 | $0.1849 | 1,186,890.0 | -21.29% |
| Sep, 2025 | $0.77 | $0.518 | $0.252 | 1,436,873.0 | +1.03% |
| Aug, 2025 | $0.85 | $0.5799 | $0.2701 | 574,135.0 | -23.48% |
| Jul, 2025 | $0.9751 | $0.7702 | $0.2049 | 573,706.0 | +3.78% |
| Jun, 2025 | $1.01 | $0.712 | $0.3028 | 590,135.0 | -18.28% |
| May, 2025 | $1.05 | $0.85 | $0.20 | 1,003,589.0 | +5.87% |
| Apr, 2025 | $1.03 | $0.6446 | $0.3854 | 761,608.0 | +0.55% |
| Mar, 2025 | $1.05 | $0.83 | $0.22 | 411,682.0 | +4.49% |
| Feb, 2025 | $1.06 | $0.825 | $0.235 | 540,270.0 | +8.54% |
| Jan, 2025 | $1.09 | $0.82 | $0.27 | 405,937.0 | -21.15% |
Scienjoy Holding Corporation Stock (SJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.16 | $0.761 | $0.399 | 1,349,059.0 | +7.83% |
| Nov, 2024 | $1.05 | $0.755 | $0.295 | 741,917.0 | +9.30% |
| Oct, 2024 | $1.03 | $0.82 | $0.21 | 303,453.0 | -10.74% |
| Sep, 2024 | $1.04 | $0.80 | $0.24 | 246,054.0 | -2.96% |
| Aug, 2024 | $1.13 | $0.87 | $0.26 | 367,277.0 | +4.89% |
| Jul, 2024 | $1.04 | $0.7935 | $0.2465 | 506,434.0 | -1.64% |
| Jun, 2024 | $1.12 | $0.84 | $0.28 | 370,300.0 | -9.62% |
| May, 2024 | $1.11 | $0.77 | $0.336 | 784,775.0 | +18.26% |
| Apr, 2024 | $1.15 | $0.70 | $0.45 | 763,351.0 | -15.44% |
| Mar, 2024 | $1.10 | $0.7522 | $0.3478 | 1,769,027.0 | +26.41% |
| Feb, 2024 | $3.43 | $0.6564 | $2.77 | 12,340,957.0 | -75.50% |
| Jan, 2024 | $3.59 | $2.60 | $0.9899 | 2,968,527.0 | -2.59% |
4.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):