Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.8100	0.8100	0.7412	0.7959	14,275	+0.03(+3.36%)
Jan 08, 2026	0.7900	0.7900	0.7600	0.7700	12,794	-0.04(-4.93%)
Jan 07, 2026	0.8100	0.8400	0.7500	0.8099	93,949	+0.02(+3.17%)
Jan 06, 2026	0.7400	0.8000	0.7002	0.7850	92,127	+0.05(+6.08%)
Jan 05, 2026	0.6800	0.7500	0.6843	0.7400	57,037	+0.03(+4.45%)
Jan 02, 2026	0.7000	0.7200	0.6574	0.7085	16,034	+0.01(+1.94%)
Dec 31, 2025	0.7000	0.7255	0.6500	0.6950	30,564	-0.03(-4.20%)
Dec 30, 2025	0.7500	0.7500	0.7000	0.7255	27,250	-0.01(-1.96%)
Dec 29, 2025	0.7099	0.7499	0.6750	0.7400	65,726	+0.05(+7.39%)
Dec 26, 2025	0.6489	0.7200	0.6400	0.6891	67,802	+0.04(+6.20%)
Dec 24, 2025	0.6596	0.6850	0.6488	0.6489	3,990	-0.03(-4.57%)
Dec 23, 2025	0.6300	0.6900	0.6100	0.6800	91,116	+0.07(+11.46%)
Dec 22, 2025	0.6300	0.6780	0.6100	0.6101	62,153	-0.00(-0.57%)
Dec 19, 2025	0.6288	0.6539	0.5800	0.6136	25,527	-0.01(-0.95%)
Dec 18, 2025	0.5900	0.6641	0.5500	0.6195	44,405	+0.03(+5.45%)
Dec 17, 2025	0.5600	0.6280	0.5640	0.5875	35,319	+0.04(+6.82%)
Dec 16, 2025	0.5600	0.5700	0.5500	0.5500	13,853	-0.02(-4.25%)
Dec 15, 2025	0.5800	0.5800	0.5200	0.5744	30,173	-0.01(-0.97%)
Dec 12, 2025	0.6000	0.6150	0.5500	0.5800	59,195	-0.01(-1.69%)
Dec 11, 2025	0.5700	0.6000	0.5522	0.5900	19,466	+0.06(+11.91%)
Dec 10, 2025	0.5407	0.5407	0.5272	0.5272	5,819	-0.02(-3.27%)
Dec 09, 2025	0.5200	0.5450	0.5046	0.5450	20,900	-0.01(-0.91%)
Dec 08, 2025	0.5600	0.5675	0.5052	0.5500	22,018	-0.01(-1.82%)
Dec 05, 2025	0.5701	0.5799	0.5601	0.5602	7,659	-0.01(-1.74%)
Dec 04, 2025	0.6001	0.6010	0.5200	0.5701	19,226	-0.05(-8.05%)
Dec 03, 2025	0.5800	0.6487	0.5800	0.6200	24,130	+0.07(+12.73%)
Dec 02, 2025	0.6300	0.6300	0.5001	0.5500	27,679	-0.08(-12.41%)
Dec 01, 2025	0.7200	0.7200	0.6111	0.6279	42,074	-0.05(-7.39%)
Nov 28, 2025	0.6900	0.7070	0.6780	0.6780	7,435	-0.00(-0.40%)
Nov 26, 2025	0.6900	0.7200	0.6691	0.6807	27,025	-0.07(-9.12%)
Nov 25, 2025	0.7290	0.7500	0.7000	0.7490	28,058	+0.04(+5.49%)
Nov 24, 2025	0.6500	0.7500	0.6500	0.7100	41,305	+0.00(+0.00%)
Nov 21, 2025	0.6800	0.7100	0.6500	0.7100	18,142	-0.01(-1.07%)
Nov 20, 2025	0.6610	0.7189	0.6569	0.7177	14,399	-0.00(-0.22%)
Nov 19, 2025	0.6730	0.7270	0.6252	0.7193	84,148	+0.06(+8.98%)
Nov 18, 2025	0.6928	0.7000	0.6450	0.6600	29,948	+0.01(+1.51%)
Nov 17, 2025	0.6600	0.7000	0.6300	0.6502	39,285	-0.03(-4.38%)
Nov 14, 2025	0.6800	0.7000	0.6106	0.6800	180,577	+0.03(+4.62%)
Nov 13, 2025	0.5600	0.7000	0.4780	0.6500	138,319	+0.10(+18.18%)
Nov 12, 2025	0.4700	0.6220	0.4700	0.5500	137,037	+0.08(+17.02%)
Nov 11, 2025	0.4700	0.5100	0.4700	0.4700	39,747	+0.00(+0.13%)
Nov 10, 2025	0.5018	0.5025	0.4500	0.4694	26,492	-0.00(-0.19%)
Nov 07, 2025	0.4800	0.4801	0.4703	0.4703	15,859	-0.03(-5.94%)
Nov 06, 2025	0.5191	0.5191	0.4800	0.5000	25,001	-0.01(-1.96%)
Nov 05, 2025	0.5100	0.5148	0.4902	0.5100	8,139	-0.00(-0.93%)
Nov 04, 2025	0.5100	0.5299	0.4960	0.5148	5,552	+0.02(+3.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Scienjoy Holding Corporation - Class A Ordinary Shares (NQ:SJ)

Historical Prices

Popular Pages