Is Scienjoy Holding Corporation (SJ) a Buy, Sell, or Hold?
NASDAQ : SJ
Scienjoy Holding Corporation — Stock Chart
$0.87 USD
$0.0 (0.02%)
- Volume
- 45.44K
- Average Volume
- 57.1K
- Market Capitalization
- $36.94M
- P/E Ratio
- -0.44
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $1.63
- Year Low
- $0.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.45
SJ Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $0.82 | $0.87 | 6.10% | 46148 |
| 2026-08-11 | $0.82 | $0.82 | 0.00% | 2700 |
| 2026-08-10 | $0.89 | $0.82 | -7.87% | 18624 |
| 2026-08-07 | $1.02 | $0.90 | -11.65% | 4000 |
| 2026-08-06 | $0.88 | $0.91 | 3.47% | 9900 |
| 2026-08-05 | $1.02 | $0.99 | -3.04% | 26835 |
| 2026-08-04 | $1.04 | $1.00 | -3.85% | 26300 |
| 2026-08-03 | $0.99 | $1.02 | 3.09% | 16800 |
| 2026-07-31 | $0.99 | $1.03 | 4.04% | 14100 |
| 2026-07-30 | $1.00 | $1.00 | -0.27% | 146.58K |
| 2026-07-29 | $0.87 | $0.98 | 12.66% | 35275 |
| 2026-07-28 | $0.90 | $0.92 | 2.22% | 8036 |
| 2026-07-27 | $0.81 | $0.86 | 6.19% | 12385 |
| 2026-07-24 | $0.77 | $0.81 | 5.59% | 16548 |
| 2026-07-23 | $0.73 | $0.77 | 6.21% | 15074 |
| 2026-07-22 | $0.70 | $0.69 | -1.44% | 42912 |
| 2026-07-21 | $0.78 | $0.68 | -12.81% | 46200 |
| 2026-07-20 | $0.80 | $0.77 | -3.89% | 6122 |
| 2026-07-17 | $0.91 | $0.79 | -12.56% | 9112 |
| 2026-07-16 | $0.92 | $0.86 | -6.52% | 2800 |
| 2026-07-15 | $1.00 | $0.92 | -8.00% | 4210 |
| 2026-07-14 | $0.98 | $0.96 | -2.04% | 2051 |
| 2026-07-13 | $1.04 | $0.98 | -5.77% | 19813 |
| 2026-07-10 | $0.97 | $1.06 | 9.52% | 44400 |
| 2026-07-09 | $0.98 | $0.97 | -0.66% | 73900 |
| 2026-07-08 | $0.95 | $0.96 | 1.49% | 34000 |
| 2026-07-07 | $0.98 | $0.95 | -3.50% | 51641 |
| 2026-07-06 | $1.02 | $0.98 | -3.99% | 70415 |
| 2026-07-02 | $0.87 | $0.87 | 0.25% | 84900 |
| 2026-07-01 | $0.81 | $0.89 | 10.29% | 65000 |
| 2026-06-30 | $0.86 | $0.78 | -9.51% | 50432 |
| 2026-06-29 | $0.99 | $0.86 | -13.16% | 33873 |
| 2026-06-26 | $0.92 | $0.94 | 3.07% | 9400 |
| 2026-06-25 | $0.93 | $0.94 | 0.95% | 13302 |
| 2026-06-24 | $0.97 | $0.94 | -3.08% | 45300 |
| 2026-06-23 | $0.81 | $0.90 | 11.23% | 29000 |
| 2026-06-22 | $0.78 | $0.84 | 7.69% | 574.1K |
| 2026-06-18 | $0.87 | $0.81 | -6.89% | 37500 |
| 2026-06-17 | $0.97 | $0.84 | -13.38% | 72723 |
| 2026-06-16 | $0.87 | $0.82 | -5.29% | 33701 |
| 2026-06-15 | $0.90 | $0.87 | -3.18% | 60740 |
| 2026-06-12 | $1.05 | $0.93 | -11.77% | 117.2K |
| 2026-06-11 | $1.09 | $1.05 | -3.67% | 83342 |
| 2026-06-10 | $1.04 | $1.05 | 0.96% | 154.44K |
| 2026-06-09 | $1.16 | $1.07 | -7.76% | 154.64K |
| 2026-06-08 | $1.16 | $1.16 | 0.00% | 97600 |
| 2026-06-05 | $1.23 | $1.16 | -5.69% | 26642 |
| 2026-06-04 | $1.20 | $1.14 | -5.00% | 65600 |
| 2026-06-03 | $1.08 | $1.21 | 12.04% | 39524 |
| 2026-06-02 | $1.08 | $1.04 | -3.70% | 26741 |
| 2026-06-01 | $1.18 | $1.10 | -6.78% | 153.22K |
| 2026-05-29 | $1.16 | $1.18 | 1.72% | 9011 |
| 2026-05-28 | $1.26 | $1.19 | -5.56% | 4300 |
| 2026-05-27 | $1.32 | $1.24 | -6.06% | 11148 |
| 2026-05-26 | $1.29 | $1.36 | 5.43% | 321.2K |
| 2026-05-22 | $1.21 | $1.27 | 4.96% | 58915 |
| 2026-05-21 | $1.16 | $1.24 | 6.90% | 115.13K |
| 2026-05-20 | $1.15 | $1.18 | 2.61% | 86628 |
| 2026-05-19 | $1.08 | $1.12 | 3.70% | 154.3K |
| 2026-05-18 | $1.15 | $1.01 | -12.17% | 173.2K |
| 2026-05-15 | $1.20 | $1.15 | -4.17% | 167.3K |
| 2026-05-14 | $1.13 | $1.24 | 9.73% | 76856 |
| 2026-05-13 | $1.08 | $1.11 | 2.78% | 43149 |
| 2026-05-12 | $1.10 | $1.09 | -0.91% | 15700 |
| 2026-05-11 | $1.10 | $1.11 | 0.91% | 19044 |
| 2026-05-08 | $1.10 | $1.10 | 0.00% | 9900 |
| 2026-05-07 | $1.13 | $1.10 | -2.65% | 5400 |
| 2026-05-06 | $1.10 | $1.11 | 0.91% | 3400 |
| 2026-05-05 | $1.10 | $1.11 | 0.91% | 18027 |
| 2026-05-04 | $1.12 | $1.10 | -1.79% | 7000 |
| 2026-05-01 | $1.10 | $1.11 | 0.91% | 11234 |
| 2026-04-30 | $1.10 | $1.10 | 0.00% | 3430 |
| 2026-04-29 | $1.11 | $1.10 | -0.90% | 2320 |
| 2026-04-28 | $1.10 | $1.10 | 0.00% | 24718 |
| 2026-04-27 | $1.07 | $1.10 | 2.80% | 32833 |
| 2026-04-24 | $1.20 | $1.10 | -8.33% | 28710 |
| 2026-04-23 | $1.28 | $1.11 | -13.28% | 34059 |
| 2026-04-22 | $1.15 | $1.25 | 8.70% | 179.13K |
| 2026-04-21 | $1.13 | $1.16 | 2.65% | 492.9K |
| 2026-04-20 | $1.21 | $1.12 | -7.44% | 60217 |
| 2026-04-17 | $1.16 | $1.18 | 1.72% | 43123 |
| 2026-04-16 | $1.26 | $1.28 | 1.59% | 9600 |
| 2026-04-15 | $1.35 | $1.26 | -6.67% | 16611 |
| 2026-04-14 | $1.35 | $1.26 | -6.67% | 15217 |
| 2026-04-13 | $1.38 | $1.33 | -3.62% | 7300 |
| 2026-04-10 | $1.36 | $1.29 | -5.15% | 1512 |
| 2026-04-09 | $1.27 | $1.27 | 0.00% | 2922 |
| 2026-04-08 | $1.25 | $1.28 | 2.40% | 2520 |
| 2026-04-07 | $1.31 | $1.26 | -3.82% | 11400 |
| 2026-04-06 | $1.33 | $1.23 | -7.52% | 73424 |