Scienjoy Holding Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Scienjoy Holding Corporation	NASDAQ:SJ	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.10	11.63%	0.96	0.9001	0.9777

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.9678	0.8176	0.86	67,115	23:00:09

Scienjoy (SJ) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
09 May 2024	0.96	0.10	11.63%	0.8176	0.9678	67,115
08 May 2024	0.86	0.02	2.38%	0.83	0.86	25,943
07 May 2024	0.84	0.0129	1.56%	0.771	0.84	40,622
06 May 2024	0.8271	0.0205	2.54%	0.815	0.86	21,633
03 May 2024	0.8066	-0.0082	-1.01%	0.77	0.86	27,014
02 May 2024	0.8148	-0.0852	-9.47%	0.79	0.96	56,824
01 May 2024	0.90	0.0121	1.36%	0.8779	0.965	16,534
30 Apr 2024	0.8879	0.0879	10.99%	0.79	0.8879	17,764
29 Apr 2024	0.80	0.0141	1.79%	0.78	0.8358	34,025
26 Apr 2024	0.7859	0.0159	2.06%	0.7101	0.79	14,959
25 Apr 2024	0.77	-0.06	-7.23%	0.70	0.80	85,899
24 Apr 2024	0.83	0.0302	3.78%	0.7256	0.83	13,989
23 Apr 2024	0.7998	-0.0361	-4.32%	0.72	0.889459	64,020
22 Apr 2024	0.8359	0.0058	0.70%	0.8051	0.86	32,652
19 Apr 2024	0.8301	-0.1285	-13.40%	0.73	0.9586	122,753
18 Apr 2024	0.9586	-0.0714	-6.93%	0.9453	1.03	47,477
17 Apr 2024	1.03	-0.03	-2.83%	1.01	1.06	17,852
16 Apr 2024	1.06	0.06	5.47%	0.95	1.06	13,448
15 Apr 2024	1.005	-0.05	-4.29%	0.9687	1.05	22,409
12 Apr 2024	1.05	-0.04	-3.67%	1.05	1.0698	1,019
11 Apr 2024	1.09	0.03	2.83%	1.01	1.10	43,357
10 Apr 2024	1.06	0.00	0.00%	0.99	1.10	20,166

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.955	0.9678	0.77	0.8278256	34,407	0.005	0.52%
1 Month	1.05	1.10	0.70	0.8637482	34,371	-0.09	-8.57%
3 Months	0.788	1.15	0.70	0.9146134	68,614	0.172	21.83%
6 Months	2.66	3.5899	0.6564	1.55	154,687	-1.70	-63.91%
1 Year	4.16	4.7978	0.6564	2.19	130,537	-3.20	-76.92%
3 Years	8.82	8.93	0.6564	3.27	223,675	-7.86	-89.12%
5 Years	8.71	18.50	0.6564	5.78	237,475	-7.75	-88.98%