Scienjoy Holding Corporation - Class A Ordinary Shares (SJ)

0.8200Last Price

-0.0100 (-1.20%)Change

Scienjoy Holding Corp is a Chinese technology company that specializes in the development and operation of live streaming platforms

Through its innovative video technology, the company enables users to create, share, and engage in real-time video broadcasts, enhancing social interaction and entertainment experiences. Scienjoy offers a variety of content, including music performances, gaming, and interactive shows, allowing users to connect with entertainers and fellow viewers. By leveraging advanced algorithms and user engagement tools, the company aims to provide a vibrant community for both content creators and audiences, driving growth in the digital entertainment sector.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.83	0.89	0.82	0.82	22,355	0.82
1/30/2025	0.85	0.85	0.82	0.83	10,991	0.83
1/29/2025	0.85	0.85	0.82	0.84	10,377	0.84
1/28/2025	0.89	0.90	0.84	0.85	20,564	0.85
1/27/2025	0.86	0.90	0.85	0.85	14,044	0.85
1/24/2025	0.88	0.90	0.86	0.86	8,478	0.86
1/23/2025	0.87	0.91	0.85	0.90	14,536	0.90
1/22/2025	0.88	0.90	0.83	0.85	24,347	0.85
1/21/2025	0.89	0.89	0.84	0.85	3,895	0.85
1/17/2025	0.91	0.91	0.85	0.85	19,636	0.85
1/16/2025	0.82	0.90	0.82	0.90	9,123	0.90
1/15/2025	0.88	0.91	0.82	0.82	22,001	0.82
1/14/2025	0.88	0.89	0.85	0.85	4,976	0.85
1/13/2025	0.85	0.92	0.85	0.87	8,839	0.87
1/10/2025	0.88	0.90	0.86	0.89	21,117	0.89
1/08/2025	1.00	1.00	0.87	0.88	46,334	0.88
1/07/2025	1.02	1.03	1.00	1.01	3,821	1.01
1/06/2025	1.04	1.09	1.02	1.03	16,171	1.03
1/03/2025	1.00	1.05	0.97	1.02	38,807	1.02
1/02/2025	1.03	1.03	0.96	1.00	88,649	1.00
12/31/2024	1.00	0.00	1.04	1.04	0	1.04
12/30/2024	1.07	1.07	0.96	1.00	99,317	1.00
12/27/2024	1.16	1.16	1.04	1.04	124,831	1.04
12/26/2024	1.12	1.15	1.05	1.15	247,991	1.15
12/24/2024	0.99	1.15	0.93	1.14	103,545	1.14
12/23/2024	0.99	1.00	0.92	1.00	134,387	1.00
12/20/2024	0.77	1.00	0.77	1.00	93,741	1.00
12/19/2024	0.85	0.87	0.81	0.82	25,411	0.82
12/18/2024	0.87	0.90	0.81	0.86	100,021	0.86
12/17/2024	0.91	0.96	0.84	0.92	44,671	0.92
12/16/2024	0.94	0.98	0.90	0.98	13,329	0.98
12/13/2024	0.99	0.99	0.92	0.94	35,075	0.94
12/12/2024	0.94	1.00	0.83	1.00	87,518	1.00
12/11/2024	1.00	1.00	0.91	1.00	102,393	1.00
12/10/2024	0.92	1.00	0.91	1.00	43,253	1.00
12/09/2024	0.92	0.94	0.91	0.93	21,168	0.93
12/06/2024	0.90	0.94	0.90	0.92	4,284	0.92
12/05/2024	0.91	0.94	0.90	0.92	6,076	0.92
12/04/2024	0.90	0.94	0.90	0.92	3,557	0.92
12/03/2024	0.92	0.92	0.90	0.92	24,750	0.92
12/02/2024	0.94	0.95	0.90	0.94	23,070	0.94
11/29/2024	0.94	0.97	0.91	0.93	6,757	0.93
11/27/2024	0.97	0.98	0.91	0.94	24,047	0.94
11/26/2024	0.92	0.97	0.91	0.92	19,147	0.92
11/25/2024	0.96	0.96	0.90	0.95	11,191	0.95
11/22/2024	0.97	0.97	0.92	0.92	36,871	0.92
11/21/2024	0.94	0.97	0.91	0.97	8,365	0.97
11/20/2024	0.95	0.98	0.91	0.97	43,177	0.97
11/19/2024	1.01	1.01	0.92	0.98	31,110	0.98
11/18/2024	0.95	1.01	0.95	1.01	17,775	1.01
11/15/2024	1.01	1.01	0.95	0.95	45,595	0.95
11/14/2024	0.94	1.05	0.90	1.05	89,318	1.05
11/13/2024	1.00	1.00	0.83	0.89	37,602	0.89
11/12/2024	0.98	1.00	0.91	1.00	109,736	1.00
11/11/2024	0.93	1.00	0.91	1.00	83,526	1.00
11/08/2024	1.00	1.00	0.91	1.00	35,111	1.00
11/07/2024	0.94	1.00	0.91	1.00	32,109	1.00
11/06/2024	0.87	1.00	0.82	1.00	47,736	1.00
11/05/2024	0.89	0.89	0.81	0.86	8,405	0.86
11/04/2024	0.79	0.87	0.79	0.87	29,416	0.87
11/01/2024	0.82	0.87	0.76	0.80	41,330	0.80