MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SJ — Scienjoy Holding Corporation Class A Ordinary Shares
NasdaqScienjoy Holding Corporation Class A Ordinary Shares
$0.86
+0.08(+10.26%)
- O
- 0.82
- H
- 0.88
- L
- 0.70
- V
- 38.39K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.86
Period Return-10.42%
Period High$1.63
Period Low$0.45
Avg Daily Volume49.5K
Total Trading Days365
SJ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.82 | $0.88 | $0.70 | $0.86 | +$0.08 | +10.26% | 38,394 | $0.81 | $0.70 $0.88 |
| Oct 7, 2026 | $0.95 | $1.00 | $0.73 | $0.78 | $-0.21 | -21.57% | 114,961 | $0.84 | $0.73 $1.00 |
| Oct 6, 2026 | $0.82 | $1.00 | $0.82 | $0.99 | +$0.12 | +13.31% | 67,228 | $0.95 | $0.82 $1.00 |
| Oct 5, 2026 | $0.83 | $0.88 | $0.81 | $0.88 | +$0.05 | +6.27% | 8,030 | $0.84 | $0.81 $0.88 |
| Oct 2, 2026 | $0.73 | $0.85 | $0.73 | $0.83 | +$0.04 | +4.70% | 17,842 | $0.79 | $0.73 $0.85 |
| Oct 1, 2026 | $0.66 | $0.79 | $0.66 | $0.79 | +$0.08 | +11.10% | 11,695 | $0.73 | $0.66 $0.79 |
| Sep 30, 2026 | $0.69 | $0.72 | $0.67 | $0.71 | +$0.03 | +4.89% | 10,119 | $0.70 | $0.67 $0.72 |
| Sep 29, 2026 | $0.69 | $0.69 | $0.64 | $0.68 | +$0.03 | +4.14% | 10,286 | $0.66 | $0.64 $0.69 |
| Sep 28, 2026 | $0.73 | $0.73 | $0.64 | $0.65 | $-0.04 | -5.80% | 12,955 | $0.69 | $0.64 $0.73 |
| Sep 25, 2026 | $0.71 | $0.75 | $0.69 | $0.69 | $-0.02 | -2.83% | 14,165 | $0.71 | $0.69 $0.75 |
| Sep 24, 2026 | $0.63 | $0.72 | $0.63 | $0.71 | +$0.03 | +4.43% | 17,830 | $0.68 | $0.63 $0.72 |
| Sep 23, 2026 | $0.64 | $0.68 | $0.62 | $0.68 | +$0.04 | +5.46% | 18,962 | $0.64 | $0.62 $0.68 |
| Sep 22, 2026 | $0.70 | $0.73 | $0.60 | $0.64 | $-0.09 | -11.67% | 56,830 | $0.64 | $0.60 $0.73 |
| Sep 21, 2026 | $0.69 | $0.73 | $0.68 | $0.73 | +$0.04 | +5.80% | 7,904 | $0.69 | $0.68 $0.73 |
| Sep 18, 2026 | $0.69 | $0.69 | $0.67 | $0.69 | +$0.01 | +1.47% | 11,522 | $0.68 | $0.67 $0.69 |
| Sep 17, 2026 | $0.65 | $0.69 | $0.65 | $0.68 | $-0.00 | -0.47% | 5,978 | $0.68 | $0.65 $0.69 |
| Sep 16, 2026 | $0.70 | $0.73 | $0.68 | $0.68 | $-0.01 | -0.99% | 27,221 | $0.70 | $0.68 $0.73 |
| Sep 15, 2026 | $0.73 | $0.73 | $0.68 | $0.69 | $-0.04 | -5.48% | 18,273 | $0.70 | $0.68 $0.73 |
| Sep 14, 2026 | $0.71 | $0.73 | $0.66 | $0.73 | +$0.03 | +4.29% | 5,920 | $0.71 | $0.66 $0.73 |
| Sep 11, 2026 | $0.82 | $0.82 | $0.70 | $0.70 | $-0.09 | -11.38% | 45,157 | $0.72 | $0.70 $0.82 |
| Sep 10, 2026 | $0.75 | $0.82 | $0.75 | $0.79 | +$0.01 | +1.53% | 8,616 | $0.77 | $0.75 $0.82 |
| Sep 9, 2026 | $0.82 | $0.87 | $0.73 | $0.78 | $-0.02 | -2.60% | 44,794 | $0.79 | $0.73 $0.87 |
| Sep 8, 2026 | $1.02 | $1.03 | $0.77 | $0.80 | $-0.25 | -23.78% | 80,618 | $0.89 | $0.77 $1.03 |
| Sep 4, 2026 | $0.85 | $1.05 | $0.85 | $1.05 | +$0.18 | +20.46% | 62,238 | $0.94 | $0.85 $1.05 |
| Sep 3, 2026 | $1.00 | $1.00 | $0.86 | $0.87 | $-0.08 | -8.81% | 652,584 | $1.01 | $0.86 $1.00 |
| Sep 2, 2026 | $0.93 | $0.98 | $0.93 | $0.95 | $-0.05 | -4.60% | 5,151 | $0.95 | $0.93 $0.98 |
| Sep 1, 2026 | $1.00 | $1.00 | $0.95 | $1.00 | +$0.00 | +0.00% | 954 | $0.95 | $0.95 $1.00 |
| Aug 31, 2026 | $0.91 | $1.00 | $0.91 | $1.00 | +$0.00 | +0.00% | 4,775 | $0.95 | $0.91 $1.00 |
| Aug 28, 2026 | $0.93 | $1.00 | $0.93 | $1.00 | +$0.02 | +2.03% | 585 | $0.97 | $0.93 $1.00 |
| Aug 27, 2026 | $1.00 | $1.00 | $0.87 | $0.98 | $-0.02 | -1.99% | 26,295 | $0.95 | $0.87 $1.00 |