5 DAY PERFORMANCE
+8.68%
1 MONTH PERFORMANCE
+41.28%
3 MONTH PERFORMANCE
+40.00%
6 MONTH PERFORMANCE
-14.44%
YEAR-TO-DATE PERFORMANCE
+10.79%
1 YEAR PERFORMANCE
-12.50%
Scienjoy Holding Corporation - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.76 | 12.35 K | $32.60 M |
| 01/07/2026 | $0.81 | $0.81 (-0.01%) | $0.84 | $0.75 | 94.00 K | $34.29 M |
| 01/06/2026 | $0.74 | $0.79 (6.08%) | $0.80 | $0.70 | 92.13 K | $33.24 M |
| 01/05/2026 | $0.68 | $0.74 (8.14%) | $0.75 | $0.68 | 57.05 K | $31.33 M |
| 01/02/2026 | $0.70 | $0.71 (1.21%) | $0.72 | $0.66 | 16.03 K | $30.00 M |
| 12/31/2025 | $0.70 | $0.70 (-0.73%) | $0.73 | $0.65 | 30.60 K | $29.42 M |
| 12/30/2025 | $0.75 | $0.73 (-3.27%) | $0.75 | $0.70 | 27.25 K | $30.72 M |
| 12/29/2025 | $0.71 | $0.74 (4.24%) | $0.75 | $0.68 | 69.03 K | $31.33 M |
| 12/26/2025 | $0.65 | $0.69 (6.2%) | $0.72 | $0.64 | 67.80 K | $29.17 M |
| 12/24/2025 | $0.66 | $0.65 (-1.62%) | $0.69 | $0.65 | 4.00 K | $27.47 M |
| 12/23/2025 | $0.63 | $0.68 (7.63%) | $0.69 | $0.61 | 91.18 K | $28.79 M |
| 12/22/2025 | $0.63 | $0.61 (-3.16%) | $0.68 | $0.61 | 62.20 K | $25.83 M |
| 12/19/2025 | $0.63 | $0.61 (-2.42%) | $0.65 | $0.58 | 25.53 K | $25.98 M |
| 12/18/2025 | $0.59 | $0.62 (5%) | $0.66 | $0.55 | 44.41 K | $26.23 M |
| 12/17/2025 | $0.56 | $0.59 (4.17%) | $0.63 | $0.56 | 36.12 K | $24.87 M |
| 12/16/2025 | $0.56 | $0.55 (-1.26%) | $0.57 | $0.55 | 13.90 K | $23.29 M |
| 12/15/2025 | $0.58 | $0.57 (-0.97%) | $0.58 | $0.52 | 30.20 K | $24.32 M |
| 12/12/2025 | $0.60 | $0.58 (-3.33%) | $0.62 | $0.55 | 59.20 K | $24.56 M |
| 12/11/2025 | $0.57 | $0.59 (3.51%) | $0.60 | $0.55 | 19.50 K | $24.98 M |
| 12/10/2025 | $0.54 | $0.53 (-2.5%) | $0.54 | $0.53 | 5.82 K | $22.32 M |
| 12/09/2025 | $0.52 | $0.55 (4.81%) | $0.55 | $0.50 | 20.90 K | $23.07 M |
| 12/08/2025 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.51 | 22.02 K | $23.29 M |
| 12/05/2025 | $0.57 | $0.56 (-1.74%) | $0.58 | $0.56 | 7.70 K | $23.72 M |
| 12/04/2025 | $0.60 | $0.57 (-5%) | $0.60 | $0.52 | 19.23 K | $24.14 M |
| 12/03/2025 | $0.58 | $0.62 (6.9%) | $0.65 | $0.58 | 24.13 K | $26.25 M |
| 12/02/2025 | $0.63 | $0.55 (-12.7%) | $0.63 | $0.50 | 27.94 K | $23.29 M |
| 12/01/2025 | $0.72 | $0.63 (-12.79%) | $0.72 | $0.61 | 42.10 K | $26.58 M |
| 11/28/2025 | $0.69 | $0.68 (-1.74%) | $0.71 | $0.68 | 7.44 K | $28.71 M |
| 11/26/2025 | $0.69 | $0.68 (-1.35%) | $0.72 | $0.67 | 27.03 K | $28.29 M |
| 11/25/2025 | $0.73 | $0.75 (2.74%) | $0.75 | $0.70 | 28.10 K | $31.13 M |
| 11/24/2025 | $0.65 | $0.71 (9.23%) | $0.75 | $0.65 | 41.31 K | $29.51 M |
| 11/21/2025 | $0.68 | $0.71 (4.4%) | $0.71 | $0.65 | 18.14 K | $29.51 M |
| 11/20/2025 | $0.66 | $0.72 (8.58%) | $0.72 | $0.66 | 14.40 K | $29.83 M |
| 11/19/2025 | $0.67 | $0.72 (6.88%) | $0.73 | $0.63 | 84.15 K | $29.90 M |
| 11/18/2025 | $0.69 | $0.66 (-4.73%) | $0.70 | $0.65 | 29.95 K | $27.43 M |
| 11/17/2025 | $0.66 | $0.65 (-1.48%) | $0.70 | $0.63 | 39.30 K | $27.02 M |
| 11/14/2025 | $0.68 | $0.68 (0%) | $0.70 | $0.61 | 180.60 K | $28.26 M |
| 11/13/2025 | $0.56 | $0.65 (16.07%) | $0.70 | $0.48 | 139.70 K | $27.02 M |
| 11/12/2025 | $0.47 | $0.55 (17.02%) | $0.62 | $0.47 | 138.94 K | $22.86 M |
| 11/11/2025 | $0.47 | $0.47 (-0.8%) | $0.51 | $0.47 | 39.75 K | $19.54 M |
| 11/10/2025 | $0.50 | $0.47 (-6.46%) | $0.50 | $0.45 | 26.50 K | $19.49 M |
| 11/07/2025 | $0.48 | $0.47 (-2.02%) | $0.48 | $0.47 | 15.90 K | $19.54 M |
| 11/06/2025 | $0.52 | $0.50 (-3.68%) | $0.52 | $0.48 | 26.50 K | $20.78 M |
| 11/05/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.49 | 8.14 K | $21.20 M |
| 11/04/2025 | $0.51 | $0.51 (0.94%) | $0.53 | $0.50 | 5.60 K | $21.40 M |
| 11/03/2025 | $0.51 | $0.50 (-2.67%) | $0.51 | $0.50 | 12.00 K | $20.63 M |
| 10/31/2025 | $0.54 | $0.51 (-5.37%) | $0.54 | $0.51 | 12.60 K | $21.24 M |
| 10/30/2025 | $0.54 | $0.54 (-0.02%) | $0.54 | $0.52 | 5.62 K | $22.44 M |
| 10/29/2025 | $0.54 | $0.52 (-4.33%) | $0.54 | $0.52 | 907 | $21.47 M |
| 10/28/2025 | $0.53 | $0.52 (-3.47%) | $0.54 | $0.51 | 9.70 K | $21.46 M |
| 10/27/2025 | $0.53 | $0.53 (0.92%) | $0.54 | $0.52 | 30.62 K | $22.23 M |
| 10/24/2025 | $0.52 | $0.52 (0%) | $0.52 | $0.51 | 5.98 K | $21.61 M |
| 10/23/2025 | $0.49 | $0.52 (5.46%) | $0.52 | $0.49 | 8.58 K | $21.61 M |
| 10/22/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.50 | 19.50 K | $21.20 M |
| 10/21/2025 | $0.53 | $0.52 (-2.43%) | $0.53 | $0.49 | 12.84 K | $21.49 M |
| 10/20/2025 | $0.52 | $0.54 (4.62%) | $0.54 | $0.52 | 17.70 K | $22.61 M |
| 10/17/2025 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.51 | 41.70 K | $21.61 M |
| 10/16/2025 | $0.52 | $0.53 (1.75%) | $0.54 | $0.52 | 5.50 K | $22.03 M |
| 10/15/2025 | $0.53 | $0.52 (-1.38%) | $0.54 | $0.52 | 8.00 K | $21.62 M |
| 10/14/2025 | $0.54 | $0.53 (-2.68%) | $0.54 | $0.50 | 38.70 K | $21.93 M |
| 10/13/2025 | $0.51 | $0.51 (-0.87%) | $0.51 | $0.50 | 36.28 K | $21.20 M |
| 10/10/2025 | $0.56 | $0.50 (-11%) | $0.56 | $0.50 | 55.30 K | $20.80 M |
| 10/09/2025 | $0.57 | $0.55 (-3.51%) | $0.58 | $0.55 | 27.99 K | $22.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
