Scienjoy Holding Corp (SJ)

SJ
🏛️ États-Unis →
0.55
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 5.87 5.87 5.60 5.68 0.0M
2021-12-30 5.86 6.10 5.50 5.84 0.0M
2021-12-29 5.44 6.57 5.42 5.72 0.1M
2021-12-28 5.39 5.44 5.22 5.39 0.0M
2021-12-27 5.08 5.50 5.08 5.40 0.0M
2021-12-23 4.99 5.16 4.89 5.08 0.0M
2021-12-22 4.82 5.00 4.77 5.00 0.0M
2021-12-21 4.72 4.86 4.64 4.84 0.0M
2021-12-20 4.95 5.00 4.62 4.70 0.2M
2021-12-17 4.79 4.91 4.65 4.91 0.0M
2021-12-16 4.76 4.94 4.69 4.94 0.0M
2021-12-15 4.76 4.82 4.43 4.82 0.0M
2021-12-14 4.98 5.00 4.75 5.00 0.0M
2021-12-13 4.98 5.10 4.87 5.00 0.0M
2021-12-10 5.10 5.10 4.83 5.01 0.0M
2021-12-09 4.85 5.00 4.85 4.99 0.0M
2021-12-08 5.19 5.19 4.90 4.90 0.1M
2021-12-07 5.10 5.41 5.00 5.07 0.1M
2021-12-06 4.74 5.20 4.55 5.06 0.1M
2021-12-03 5.64 5.71 4.72 4.76 0.1M
2021-12-02 6.12 6.20 5.50 5.73 0.1M
2021-12-01 6.20 6.49 5.83 6.12 0.1M
2021-11-30 6.24 6.38 5.97 6.05 0.1M
2021-11-29 5.88 6.28 5.87 6.28 0.1M
2021-11-26 5.73 6.03 5.73 5.88 0.1M
2021-11-24 5.89 6.19 5.83 5.95 0.1M
2021-11-23 6.08 6.18 5.79 6.04 0.1M
2021-11-22 6.09 6.20 5.67 6.15 0.1M
2021-11-19 6.15 6.43 5.52 6.02 0.1M
2021-11-18 6.66 6.80 6.08 6.20 0.2M
2021-11-17 6.67 6.94 6.25 6.66 0.4M
2021-11-16 6.57 6.88 6.19 6.65 0.4M
2021-11-15 5.74 6.89 5.74 6.79 0.5M
2021-11-12 5.56 5.87 5.56 5.79 0.0M
2021-11-11 6.15 6.40 5.62 5.67 0.3M
2021-11-10 6.19 6.60 5.87 6.15 0.2M
2021-11-09 5.94 6.60 5.85 6.24 0.1M
2021-11-08 5.77 6.15 5.77 5.94 0.1M
2021-11-05 5.59 6.25 5.56 5.81 0.1M
2021-11-04 5.92 5.93 5.52 5.68 0.1M
2021-11-03 5.62 6.00 5.56 5.89 0.1M
2021-11-02 6.11 6.36 5.51 5.67 0.2M
2021-11-01 6.11 6.81 6.01 6.15 0.5M
2021-10-29 5.67 6.00 5.39 5.94 0.1M
2021-10-27 5.06 5.17 4.75 5.07 0.1M
2021-10-26 4.72 5.23 4.61 5.04 0.2M
2021-10-25 4.00 4.75 3.83 4.72 0.3M
2021-10-22 3.70 4.30 3.69 3.99 0.5M
2021-10-21 3.75 4.40 3.62 3.65 0.5M
2021-10-20 3.41 4.00 3.36 3.73 0.2M
2021-10-19 3.55 3.61 3.22 3.43 0.2M
2021-10-18 3.43 3.77 3.41 3.46 0.0M
2021-10-15 3.38 3.69 3.23 3.52 0.2M
2021-10-14 3.54 3.69 3.32 3.41 0.1M
2021-10-13 3.96 4.14 3.32 3.54 0.3M
2021-10-12 4.00 4.15 3.83 3.95 0.1M
2021-10-11 3.72 4.10 3.72 3.97 0.1M
2021-10-08 3.75 3.93 3.70 3.80 0.0M
2021-10-07 3.86 4.10 3.82 3.89 0.0M
2021-10-06 3.62 3.85 3.62 3.76 0.1M
2021-10-05 3.57 3.89 3.57 3.72 0.0M
2021-10-04 3.83 4.05 3.60 3.60 0.1M
2021-10-01 4.33 4.33 3.86 3.97 0.1M
2021-09-30 3.88 4.66 3.80 4.32 0.3M
2021-09-29 3.72 4.42 3.61 4.14 0.7M
2021-09-28 3.75 3.75 3.54 3.58 0.0M
2021-09-27 3.88 3.93 3.61 3.71 0.1M
2021-09-24 4.21 4.21 3.87 3.87 0.0M
2021-09-23 4.10 4.15 3.98 4.07 0.0M
2021-09-22 3.98 4.14 3.95 4.06 0.1M
2021-09-21 4.04 4.04 3.91 3.94 0.0M
2021-09-20 4.05 4.18 3.96 4.01 0.0M
2021-09-17 4.09 4.23 4.09 4.22 0.0M
2021-09-16 4.05 4.22 4.05 4.12 0.0M
2021-09-15 4.17 4.22 4.04 4.08 0.0M
2021-09-14 4.38 4.39 4.19 4.22 0.0M
2021-09-13 4.27 4.40 4.10 4.21 0.1M
2021-09-10 4.27 4.44 4.24 4.31 0.0M
2021-09-09 4.33 4.44 4.25 4.26 0.1M
2021-09-08 4.53 4.67 4.35 4.35 0.1M
2021-09-07 4.66 4.86 4.33 4.51 0.0M
2021-09-03 4.73 4.97 4.70 4.71 0.0M
2021-09-02 4.82 5.22 4.69 4.79 0.1M
2021-09-01 4.79 4.95 4.58 4.69 0.1M
2021-08-31 4.81 5.11 4.52 4.86 0.3M
2021-08-30 4.50 4.93 4.45 4.73 0.4M
2021-08-27 4.52 4.60 4.40 4.45 0.1M
2021-08-26 4.48 4.83 4.29 4.46 0.2M
2021-08-25 4.75 5.14 4.40 4.61 0.3M
2021-08-24 4.76 5.29 4.64 4.68 0.2M
2021-08-23 4.41 4.94 4.26 4.71 0.1M
2021-08-20 4.27 4.61 4.18 4.31 0.0M
2021-08-19 4.55 4.60 4.35 4.47 0.0M
2021-08-18 4.62 4.87 4.62 4.65 0.0M
2021-08-17 4.94 4.99 4.60 4.69 0.1M
2021-08-16 5.01 5.11 4.70 4.99 0.1M
2021-08-13 5.42 5.42 5.04 5.04 0.0M
2021-08-12 5.30 5.49 5.25 5.33 0.0M
2021-08-11 5.49 5.60 5.20 5.40 0.0M
2021-08-10 5.20 5.92 5.20 5.50 0.1M
2021-08-09 5.24 5.33 5.13 5.33 0.0M
2021-08-06 4.98 5.44 4.98 5.06 0.1M
2021-08-05 5.05 5.25 4.96 5.07 0.1M
2021-08-04 4.77 5.23 4.65 5.00 0.1M
2021-08-03 5.35 5.40 4.60 4.86 0.2M
2021-08-02 5.96 6.57 5.31 5.50 0.8M
2021-07-30 5.27 5.74 5.27 5.70 0.0M
2021-07-29 5.68 5.72 5.58 5.63 0.0M
2021-07-28 5.36 5.71 5.36 5.66 0.1M
2021-07-27 5.62 5.71 5.31 5.33 0.1M
2021-07-26 5.57 6.00 5.51 5.63 0.1M
2021-07-23 6.35 6.63 5.80 5.83 0.3M
2021-07-22 6.38 6.67 6.12 6.31 0.1M
2021-07-21 6.12 6.79 6.06 6.42 0.1M
2021-07-20 6.45 6.51 6.00 6.09 0.1M
2021-07-19 6.27 6.95 6.16 6.53 0.1M
2021-07-16 6.41 6.93 6.20 6.44 0.1M
2021-07-15 5.92 7.28 5.92 6.66 0.3M
2021-07-14 6.22 6.90 5.91 6.00 0.1M
2021-07-13 5.92 6.58 5.80 5.99 0.3M
2021-07-12 5.93 6.39 5.70 5.92 0.1M
2021-07-09 5.81 6.18 5.69 5.85 0.0M
2021-07-08 5.54 5.69 5.51 5.64 0.0M
2021-07-07 5.71 5.76 5.51 5.55 0.0M
2021-07-06 6.19 6.19 5.71 5.81 0.0M
2021-07-02 6.18 6.47 6.18 6.18 0.0M
2021-07-01 6.21 6.37 6.14 6.32 0.0M
2021-06-30 6.37 6.37 6.00 6.22 0.0M
2021-06-29 6.81 7.00 6.17 6.27 0.1M
2021-06-28 6.85 7.04 6.74 7.00 0.0M
2021-06-25 6.75 6.88 6.73 6.76 0.0M
2021-06-24 6.29 6.75 6.29 6.73 0.0M
2021-06-23 6.36 6.46 6.14 6.46 0.1M
2021-06-22 6.51 6.51 6.35 6.35 0.0M
2021-06-21 6.35 6.54 6.30 6.37 0.0M
2021-06-18 6.57 6.75 6.40 6.40 0.0M
2021-06-17 7.03 7.05 6.17 6.17 0.1M
2021-06-16 7.21 7.25 7.05 7.05 0.0M
2021-06-15 7.51 7.51 7.25 7.25 0.0M
2021-06-14 7.65 8.05 7.41 7.51 0.0M
2021-06-11 7.89 8.41 7.70 7.82 0.1M
2021-06-10 7.68 7.88 7.50 7.77 0.0M
2021-06-09 7.66 8.00 7.66 7.66 0.0M
2021-06-08 7.66 7.77 7.30 7.65 0.0M
2021-06-07 8.33 8.36 7.50 7.55 0.0M
2021-06-04 8.05 8.46 7.92 8.00 0.0M
2021-06-03 8.93 8.93 7.91 8.20 0.0M
2021-06-02 8.22 8.93 8.15 8.34 0.1M
2021-06-01 8.15 8.36 7.68 8.20 0.0M
2021-05-28 8.13 8.41 8.02 8.18 0.0M
2021-05-27 8.38 8.38 7.89 8.28 0.0M
2021-05-26 7.70 8.71 7.70 8.47 0.1M
2021-05-25 7.28 7.71 7.23 7.64 0.0M
2021-05-24 7.06 7.28 6.98 7.21 0.0M
2021-05-21 7.04 7.19 6.96 7.09 0.0M
2021-05-20 7.01 7.17 6.90 6.97 0.0M
2021-05-19 6.99 7.43 6.94 7.10 0.0M
2021-05-18 7.06 7.33 7.00 7.01 0.1M
2021-05-17 7.16 7.26 6.96 7.22 0.0M
2021-05-14 6.96 7.41 6.93 7.12 0.1M
2021-05-13 7.33 7.75 6.75 6.92 0.1M
2021-05-12 7.72 7.90 7.06 7.25 0.1M
2021-05-11 8.09 8.24 7.52 7.75 0.1M
2021-05-10 8.82 8.84 8.21 8.30 0.1M
2021-05-07 8.97 9.00 8.75 8.81 0.0M
2021-05-06 8.47 9.29 8.30 8.92 0.1M
2021-05-05 8.22 8.88 8.21 8.52 0.1M
2021-05-04 8.44 8.66 8.10 8.37 0.1M
2021-05-03 8.37 8.76 8.37 8.50 0.1M
2021-04-30 8.66 9.01 8.46 8.53 0.1M
2021-04-29 9.16 9.64 8.52 8.71 0.3M
2021-04-28 9.51 9.55 8.96 9.07 0.2M
2021-04-27 10.19 10.34 9.35 9.52 0.4M
2021-04-26 12.30 12.62 10.52 10.90 14.0M
2021-04-23 9.80 9.80 9.39 9.70 0.0M
2021-04-22 9.78 10.03 9.30 9.63 0.0M
2021-04-21 8.90 10.32 8.90 10.00 0.1M
2021-04-20 9.65 9.65 8.75 8.93 0.0M
2021-04-19 8.59 9.55 8.57 9.49 0.1M
2021-04-16 8.71 9.25 8.37 8.57 0.1M
2021-04-15 9.80 10.12 8.64 8.70 0.1M
2021-04-14 9.11 9.91 9.01 9.66 0.1M
2021-04-13 8.51 9.71 8.50 9.20 0.1M
2021-04-12 10.01 10.38 8.68 8.73 0.1M
2021-04-09 10.01 10.54 9.37 10.22 0.3M
2021-04-08 11.20 11.23 10.01 10.48 0.4M
2021-04-07 11.60 11.92 10.38 11.45 1.1M
2021-04-06 14.88 18.50 11.78 12.49 49.4M
2021-04-05 8.86 10.02 8.25 9.31 0.0M
2021-04-01 8.95 9.57 8.06 8.10 0.0M
2021-03-31 8.29 10.19 8.29 9.00 0.1M
2021-03-30 7.80 7.81 7.80 7.81 0.0M
2021-03-29 7.79 7.79 7.74 7.74 0.0M
2021-03-26 7.45 7.45 7.31 7.45 0.0M
2021-03-25 8.20 8.21 7.50 7.50 0.0M
2021-03-24 8.60 8.60 8.29 8.29 0.0M
2021-03-23 8.66 8.83 8.66 8.67 0.0M
2021-03-22 9.25 9.32 9.00 9.00 0.0M
2021-03-19 8.95 9.20 8.69 9.20 0.0M
2021-03-18 8.80 8.81 8.61 8.62 0.0M
2021-03-17 8.81 9.00 8.55 8.81 0.0M
2021-03-16 9.11 9.27 8.82 9.00 0.0M
2021-03-15 9.30 9.33 9.05 9.05 0.0M
2021-03-12 9.18 9.48 9.04 9.08 0.0M
2021-03-11 9.54 9.54 9.01 9.03 0.0M
2021-03-10 9.34 9.74 9.00 9.26 0.0M
2021-03-09 9.85 10.41 9.50 9.69 0.0M
2021-03-08 10.38 10.65 9.59 9.59 0.0M
2021-03-05 11.02 11.40 10.15 10.26 0.0M
2021-03-04 10.56 10.94 10.56 10.91 0.0M
2021-03-03 10.46 10.50 10.40 10.49 0.0M
2021-03-02 10.19 10.48 10.19 10.46 0.0M
2021-03-01 9.66 10.25 9.63 10.00 0.0M
2021-02-26 9.70 9.88 9.68 9.70 0.0M
2021-02-25 8.98 9.21 8.98 9.21 0.0M
2021-02-24 9.26 9.26 8.95 9.11 0.0M
2021-02-23 9.42 9.42 8.75 9.05 0.0M
2021-02-22 9.94 9.94 9.50 9.50 0.0M
2021-02-19 10.00 10.00 9.61 9.95 0.0M
2021-02-18 9.49 9.80 9.49 9.80 0.0M
2021-02-17 10.05 10.20 9.91 10.00 0.0M
2021-02-16 10.00 10.00 9.80 9.98 0.0M
2021-02-12 10.15 10.15 9.74 9.90 0.0M
2021-02-11 9.41 10.10 9.02 9.46 0.0M
2021-02-10 10.16 10.16 10.16 10.16 0.0M
2021-02-09 9.95 10.00 9.95 10.00 0.0M
2021-02-08 10.29 10.38 9.92 9.92 0.0M
2021-02-05 9.40 10.50 9.21 9.84 0.0M
2021-02-04 8.81 8.91 8.79 8.91 0.0M
2021-02-03 8.83 8.95 8.83 8.95 0.0M
2021-02-02 9.33 9.40 8.40 9.40 0.0M
2021-02-01 9.29 9.29 8.91 9.26 0.0M
2021-01-29 8.32 9.49 8.32 9.17 0.0M
2021-01-28 8.28 9.16 8.22 8.63 0.0M
2021-01-27 8.54 8.54 8.51 8.51 0.0M
2021-01-26 8.58 9.38 8.58 9.27 0.0M
2021-01-25 9.28 9.49 8.63 8.76 0.0M
2021-01-22 8.87 9.54 8.87 9.11 0.0M
2021-01-21 9.35 9.36 9.33 9.36 0.0M
2021-01-20 9.34 9.34 9.34 9.34 0.0M
2021-01-19 9.45 9.45 9.45 9.45 0.0M
2021-01-15 9.29 9.37 8.68 9.16 0.0M
2021-01-14 8.69 9.15 8.69 9.15 0.0M
2021-01-13 9.29 9.29 8.45 8.45 0.0M
2021-01-12 9.25 9.25 9.25 9.25 0.0M
2021-01-11 9.21 9.21 8.90 9.20 0.0M
2021-01-08 8.45 9.23 8.33 9.23 0.0M
2021-01-07 8.68 8.90 8.30 8.86 0.0M
2021-01-06 8.50 8.88 8.17 8.67 0.0M
2021-01-05 8.30 8.32 8.30 8.32 0.0M
2021-01-04 8.80 8.80 8.80 8.80 0.0M