ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SJ Scienjoy Holding Corporation

1.01
0.01 (1.00%)
Jan 03 2025 - Closed
Delayed by 15 minutes

SJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 03 2025 1.02 0.02 2.00% 0.97 1.05 0.97 38,807
Jan 02 2025 1.00 -0.04 -3.85% 1.05 1.05 0.9603 88,350
Dec 31 2024 1.04 0.04 4.05% 1.01 1.09 0.96 52,658
Dec 30 2024 0.9995 -0.0405 -3.89% 1.07 1.07 0.96 99,317
Dec 27 2024 1.04 -0.11 -9.57% 1.16 1.16 1.04 124,830
Dec 26 2024 1.15 0.01 0.88% 1.12 1.15 1.05 247,991
Dec 24 2024 1.14 0.14 14.00% 0.99 1.15 0.9303 103,545
Dec 23 2024 1.00 0.0012 0.12% 0.99 1.00 0.9201 134,387
Dec 20 2024 0.9988 0.2378 31.25% 0.761 0.999 0.761 93,621
Dec 19 2024 0.761 -0.1019 -11.81% 0.85 0.868 0.761 36,873
Dec 18 2024 0.8629 -0.0571 -6.21% 0.874 0.90 0.8105 100,021
Dec 17 2024 0.92 -0.0594 -6.06% 0.9117 0.96 0.845 44,751
Dec 16 2024 0.9794 0.0394 4.19% 0.94 0.9794 0.9001 13,329
Dec 13 2024 0.94 -0.0599 -5.99% 0.9865 0.9865 0.92 35,075
Dec 12 2024 0.9999 -0.0001 -0.01% 0.94 0.9999 0.8325 87,518
Dec 11 2024 1.00 0.00 0.00% 1.00 1.00 0.91 102,393
Dec 10 2024 1.00 0.07 7.53% 0.915 1.00 0.91 43,253
Dec 09 2024 0.93 0.0101 1.10% 0.942 0.942 0.91 21,168
Dec 06 2024 0.9199 -0.0001 -0.01% 0.90 0.9408 0.90 4,284
Dec 05 2024 0.92 0.0021 0.23% 0.91 0.939 0.90001 6,076
Dec 04 2024 0.9179 -0.0021 -0.23% 0.94 0.94 0.9001 3,557
Dec 03 2024 0.92 -0.02 -2.13% 0.95 0.95 0.90 24,750
Dec 02 2024 0.94 0.0131 1.41% 0.94 0.955 0.900201 22,570
Nov 29 2024 0.9269 -0.0131 -1.39% 0.94 0.97 0.9101 6,757
Nov 27 2024 0.94 0.02 2.17% 0.9661 0.98 0.91 24,047
Nov 26 2024 0.92 -0.035 -3.66% 0.92 0.97 0.911101 19,147
Nov 25 2024 0.955 0.035 3.80% 0.96 0.96 0.901472 11,116
Nov 22 2024 0.92 -0.05 -5.15% 0.9651 0.97 0.92 36,861
Nov 21 2024 0.97 0.003 0.31% 0.94 0.97 0.91 8,365
Nov 20 2024 0.967 -0.013 -1.33% 0.95 0.98 0.9111 43,177
Nov 19 2024 0.98 -0.03 -2.97% 1.01 1.0104 0.92 31,110
Nov 18 2024 1.01 0.06 6.30% 0.9505 1.01 0.95 17,775
Nov 15 2024 0.9501 -0.0999 -9.51% 1.01 1.01 0.9501 45,595
Nov 14 2024 1.05 0.16 18.51% 0.9449 1.05 0.90 89,318
Nov 13 2024 0.886 -0.114 -11.40% 1.00 1.00 0.828 37,604
Nov 12 2024 1.00 0.0002 0.02% 0.9849 1.00 0.91 109,736
Nov 11 2024 0.9998 0.0008 0.08% 0.93 1.00 0.91 85,782
Nov 08 2024 0.999 -0.001 -0.10% 1.00 1.00 0.911101 35,098
Nov 07 2024 1.00 0.00 0.00% 0.94 1.00 0.9051 32,109
Nov 06 2024 1.00 0.1404 16.33% 0.87 1.00 0.8202 47,736
Nov 05 2024 0.8596 -0.0104 -1.20% 0.89 0.89 0.81 8,405
Nov 04 2024 0.87 0.0699 8.74% 0.83 0.87 0.79 29,416
Nov 01 2024 0.8001 -0.0479 -5.65% 0.82 0.87 0.755001 41,329
Oct 31 2024 0.848 0.028 3.41% 0.882 0.882 0.821904 21,469
Oct 30 2024 0.82 -0.0349 -4.08% 0.8994 0.8994 0.82 10,886
Oct 29 2024 0.8549 0.0049 0.58% 0.8994 0.8994 0.85 15,055
Oct 28 2024 0.85 -0.05 -5.56% 0.891 0.8994 0.85 13,127
Oct 25 2024 0.90 -0.04 -4.26% 0.87 0.93 0.85 45,699
Oct 24 2024 0.94 0.032 3.52% 0.885 0.94 0.885 6,527
Oct 23 2024 0.908 -0.0079 -0.86% 0.94 0.94 0.879 4,162
Oct 22 2024 0.9159 -0.0021 -0.23% 0.94 0.94 0.86 10,624
Oct 21 2024 0.918 0.018 2.00% 0.90 0.93 0.85 9,194
Oct 18 2024 0.90 0.0009 0.10% 0.90 0.939 0.90 3,365
Oct 17 2024 0.8991 0.0191 2.17% 0.88 0.97 0.86 8,392
Oct 16 2024 0.88 -0.0198 -2.20% 0.90 0.9163 0.84 5,067
Oct 15 2024 0.8998 -0.03021 -3.25% 0.98 0.98 0.8312 15,350
Oct 14 2024 0.93001 -0.04889 -4.99% 0.92 0.9789 0.92 9,641
Oct 11 2024 0.9789 0.04215 4.50% 0.9768 0.979 0.93 8,382
Oct 10 2024 0.936751 -0.04315 -4.40% 0.9399 0.99 0.93 5,044
Oct 09 2024 0.9799 -0.0101 -1.02% 0.93 0.99025 0.93 7,381
Oct 08 2024 0.99 -0.03 -2.94% 1.00 1.00 0.9705 8,712
Oct 07 2024 1.02 0.01 0.99% 1.01 1.02 0.96 18,782

Your Recent History

Delayed Upgrade Clock