-
5 DAY PERFORMANCE
+18.31% -
1 MONTH PERFORMANCE
-2.96% -
3 MONTH PERFORMANCE
-1.03% -
6 MONTH PERFORMANCE
-10.38% -
YEAR-TO-DATE PERFORMANCE
-72.70% -
1 YEAR PERFORMANCE
-66.07%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.91 | $0.95 (4.71%) | $0.95 | $0.87 | 16,508 | $39.11 M |
| 09/27/2024 | $0.86 | $0.92 (7.23%) | $0.92 | $0.83 | 35,916 | $37.83 M |
| 09/26/2024 | $0.90 | $0.80 (-10.98%) | $0.90 | $0.80 | 27,300 | $33.06 M |
| 09/25/2024 | $0.85 | $0.89 (4.94%) | $0.90 | $0.82 | 4,606 | $36.72 M |
| 09/24/2024 | $0.84 | $0.82 (-2.33%) | $0.84 | $0.82 | 2,338 | $33.77 M |
| 09/23/2024 | $0.84 | $0.83 (-1.21%) | $0.86 | $0.83 | 31,300 | $34.20 M |
| 09/20/2024 | $0.89 | $0.83 (-7.09%) | $0.89 | $0.80 | 12,098 | $34.00 M |
| 09/19/2024 | $0.88 | $0.88 (-0.01%) | $0.88 | $0.88 | 2,500 | $36.23 M |
| 09/18/2024 | $0.91 | $0.91 (-0.31%) | $0.91 | $0.89 | 1,539 | $37.46 M |
| 09/17/2024 | $0.85 | $0.91 (7.05%) | $0.94 | $0.85 | 4,408 | $37.46 M |
| 09/16/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.87 | 24,395 | $35.81 M |
| 09/13/2024 | $0.88 | $0.92 (4.55%) | $0.92 | $0.87 | 9,000 | $37.87 M |
| 09/12/2024 | $0.87 | $0.87 (0.01%) | $0.93 | $0.87 | 13,907 | $35.82 M |
| 09/11/2024 | $0.90 | $0.87 (-3.09%) | $0.91 | $0.87 | 6,759 | $35.81 M |
| 09/10/2024 | $0.92 | $0.90 (-2.51%) | $0.92 | $0.88 | 7,322 | $36.95 M |
| 09/09/2024 | $1.03 | $0.90 (-12.3%) | $1.03 | $0.90 | 16,049 | $37.18 M |
| 09/06/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 3,200 | $41.58 M |
| 09/05/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.94 | 13,900 | $42.40 M |
| 09/04/2024 | $0.97 | $1.01 (4.12%) | $1.03 | $0.97 | 3,304 | $41.58 M |
| 09/03/2024 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.93 | 12,700 | $39.52 M |
| 08/30/2024 | $1.00 | $0.98 (-2.1%) | $1.00 | $0.92 | 38,200 | $40.30 M |
| 08/29/2024 | $1.04 | $0.98 (-6.25%) | $1.05 | $0.92 | 7,600 | $40.14 M |
| 08/28/2024 | $0.94 | $1.00 (5.67%) | $1.01 | $0.87 | 16,300 | $40.98 M |
| 08/27/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.98 | 9,800 | $41.16 M |
| 08/26/2024 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 7,800 | $41.16 M |
| 08/23/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.98 | 26,717 | $41.16 M |
| 08/22/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.01 | 15,724 | $44.05 M |
| 08/21/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 11,434 | $44.05 M |
| 08/20/2024 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.03 | 18,400 | $44.87 M |
| 08/19/2024 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 11,131 | $45.28 M |
| 08/16/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 14,200 | $44.46 M |
| 08/15/2024 | $1.06 | $1.09 (2.83%) | $1.10 | $1.04 | 36,643 | $44.87 M |
| 08/14/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.04 | 5,400 | $42.81 M |
| 08/13/2024 | $1.03 | $1.06 (2.91%) | $1.06 | $0.99 | 22,700 | $43.63 M |
| 08/12/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 9,416 | $42.40 M |
| 08/09/2024 | $1.04 | $1.04 (0%) | $1.04 | $0.99 | 21,300 | $42.81 M |
| 08/08/2024 | $1.03 | $1.04 (0.97%) | $1.05 | $0.98 | 21,409 | $42.81 M |
| 08/07/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.00 | 13,921 | $42.40 M |
| 08/06/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $0.97 | 9,637 | $42.40 M |
| 08/05/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $0.95 | 18,947 | $41.99 M |
| 08/02/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.97 | 16,500 | $41.58 M |
| 08/01/2024 | $0.96 | $1.02 (6.25%) | $1.02 | $0.93 | 14,500 | $41.99 M |
| 07/31/2024 | $1.00 | $0.93 (-6.66%) | $1.02 | $0.92 | 14,909 | $38.42 M |
| 07/30/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.90 | 18,824 | $41.16 M |
| 07/29/2024 | $0.98 | $1.00 (1.73%) | $1.00 | $0.91 | 20,700 | $41.04 M |
| 07/26/2024 | $0.97 | $0.95 (-2.06%) | $1.00 | $0.85 | 55,500 | $39.11 M |
| 07/25/2024 | $1.01 | $0.94 (-7.28%) | $1.04 | $0.94 | 30,000 | $38.55 M |
| 07/24/2024 | $0.96 | $1.00 (4.17%) | $1.00 | $0.91 | 34,500 | $41.16 M |
| 07/23/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.91 | 10,246 | $39.11 M |
| 07/22/2024 | $0.90 | $0.91 (0.78%) | $0.97 | $0.82 | 34,467 | $37.42 M |
| 07/19/2024 | $0.97 | $1.00 (3.09%) | $1.03 | $0.93 | 28,976 | $41.16 M |
| 07/18/2024 | $0.91 | $1.00 (9.89%) | $1.00 | $0.85 | 52,951 | $41.16 M |
| 07/17/2024 | $0.92 | $0.89 (-3.58%) | $0.92 | $0.86 | 25,181 | $36.52 M |
| 07/16/2024 | $0.91 | $0.92 (1.1%) | $0.92 | $0.87 | 21,075 | $37.87 M |
| 07/15/2024 | $0.94 | $0.89 (-4.89%) | $0.94 | $0.89 | 11,511 | $36.80 M |
| 07/12/2024 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.87 | 12,983 | $37.87 M |
| 07/11/2024 | $0.96 | $0.95 (-1.25%) | $0.96 | $0.90 | 10,346 | $39.02 M |
| 07/10/2024 | $0.94 | $0.94 (-0.53%) | $0.94 | $0.90 | 16,145 | $38.49 M |
| 07/09/2024 | $0.96 | $0.93 (-3.23%) | $0.96 | $0.91 | 10,872 | $38.24 M |
| 07/08/2024 | $1.00 | $0.97 (-3.21%) | $1.01 | $0.79 | 33,339 | $39.84 M |
| 07/05/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.96 | 10,050 | $40.75 M |
| 07/03/2024 | $1.01 | $0.96 (-4.7%) | $1.01 | $0.96 | 1,250 | $39.62 M |
| 07/02/2024 | $0.95 | $1.00 (5.25%) | $1.01 | $0.92 | 23,131 | $41.16 M |
| 07/01/2024 | $0.95 | $0.96 (1.04%) | $0.96 | $0.87 | 30,350 | $39.51 M |