Scienjoy Stock Price History
NASDAQ: SJTechnologyEDP ServicesUSD
0.9696+0.1046 (+12.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SJ price history at a glance
The price history for Scienjoy (SJ) on this page begins on March 4, 2019, when the stock closed at $9.79; it most recently closed at $0.9696 on October 5, 2026. The highest price in this record is $18.50, reached on April 5, 2021; the latest close is 94.8% below that peak. Across the 6 complete calendar years in the table, SJ finished higher in 1 and lower in 5. Its best year was 2023 (+76.6%) and its worst was 2024 (-70.7%).
Over roughly 8 years the share price changed -90.1%, a -26.3% compound annual price return (excluding dividends). In the last 12 months alone, SJ has gained 76.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $18.50
- Date of high
- Apr 5, 2021
- Low since 2019
- $0.45
- Date of low
- Nov 10, 2025
- 52-week high
- $1.63
- 52-week low
- $0.45
- IPO year
- 2019
- Last close
- $0.9696
SJ returns
1 week
+17.38%
1 month
+24.63%
3 months
-8.53%
6 months
-24.84%
Year to date
+39.51%
1 year
+76.29%
3 years
-68.11%
5 years
-72.45%
SJ price return, excluding dividends.
SJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9696 | +36.76% |
| 2025 | 0.709 | -30.49% |
| 2024 | 1.02 | -70.69% |
| 2023 | 3.48 | +76.65% |
| 2022 | 1.97 | -65.32% |
| 2021 | 5.68 | -34.41% |
| 2020 | 8.66 | -14.60% |
| 2019* | 10.14 | +3.58% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
SJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.8599 | 0.999 | 0.856 | 0.9696 | +12.74% | |
| 0.8698 | 0.8799 | 0.704 | 0.86 | +10.26% | |
| 0.95 | 0.9979 | 0.7301 | 0.78 | -21.61% | |
| 0.82 | 0.999 | 0.82 | 0.995 | +13.33% | |
| 0.826 | 0.878 | 0.81 | 0.878 | +6.30% | |
| 0.73 | 0.855 | 0.73 | 0.826 | +4.69% | |
| 0.661 | 0.789 | 0.661 | 0.789 | +11.13% | |
| 0.69 | 0.72 | 0.67 | 0.71 | +4.87% | |
| 0.69 | 0.69 | 0.642 | 0.677 | +4.15% | |
| 0.73 | 0.73 | 0.642 | 0.65 | -5.80% | |
| 0.714 | 0.75 | 0.69 | 0.69 | -2.82% | |
| 0.63 | 0.72 | 0.63 | 0.71 | +4.41% | |
| 0.64 | 0.68 | 0.617 | 0.68 | +5.43% | |
| 0.704 | 0.73 | 0.60 | 0.645 | -11.64% | |
| 0.69 | 0.73 | 0.675 | 0.73 | +5.80% | |
| 0.69 | 0.69 | 0.673 | 0.69 | +1.47% | |
| 0.65 | 0.69 | 0.65 | 0.68 | -0.44% | |
| 0.70 | 0.73 | 0.683 | 0.683 | -1.01% | |
| 0.73 | 0.73 | 0.68 | 0.69 | -5.48% | |
| 0.707 | 0.73 | 0.66 | 0.73 | +4.29% | |
| 0.818 | 0.818 | 0.698 | 0.70 | -11.39% | |
| 0.749 | 0.82 | 0.749 | 0.79 | +1.54% | |
| 0.82 | 0.87 | 0.73 | 0.778 | -2.63% | |
| 1.02 | 1.03 | 0.77 | 0.799 | -23.76% | |
| 0.846 | 1.05 | 0.846 | 1.05 | +20.46% | |
| 1.00 | 1.00 | 0.856 | 0.87 | -8.81% | |
| 0.928 | 0.98 | 0.928 | 0.954 | -4.60% | |
| 1.00 | 1.00 | 0.945 | 1.00 | 0.00% | |
| 0.906 | 1.00 | 0.906 | 1.00 | 0.00% | |
| 0.926 | 1.00 | 0.926 | 1.00 | +2.04% | |
| 1.00 | 1.00 | 0.875 | 0.98 | -2.00% | |
| 1.00 | 1.00 | 0.939 | 1.00 | 0.00% | |
| 0.97 | 1.00 | 0.911 | 1.00 | +2.56% | |
| 0.884 | 0.975 | 0.884 | 0.975 | +1.35% | |
| 0.87 | 0.999 | 0.87 | 0.962 | +2.67% | |
| 1.00 | 1.00 | 0.931 | 0.937 | -4.39% | |
| 0.93 | 0.98 | 0.90 | 0.98 | +3.16% | |
| 0.922 | 0.95 | 0.92 | 0.95 | 0.00% | |
| 0.95 | 0.95 | 0.825 | 0.95 | 0.00% | |
| 0.87 | 0.95 | 0.87 | 0.95 | +3.26% | |
| 0.87 | 0.92 | 0.84 | 0.92 | +5.75% | |
| 0.82 | 0.88 | 0.777 | 0.87 | +6.10% | |
| 0.82 | 0.87 | 0.82 | 0.82 | 0.00% | |
| 0.89 | 0.89 | 0.80 | 0.82 | -8.99% | |
| 1.02 | 1.02 | 0.901 | 0.901 | -1.10% | |
| 0.881 | 1.02 | 0.881 | 0.911 | -7.89% | |
| 1.02 | 1.04 | 0.93 | 0.989 | -1.10% | |
| 1.04 | 1.04 | 0.935 | 1.00 | -1.86% | |
| 0.989 | 1.07 | 0.989 | 1.02 | -0.88% | |
| 0.99 | 1.04 | 0.80 | 1.03 | +3.11% | |
| 1.00 | 1.05 | 0.92 | 0.997 | +1.73% | |
| 0.87 | 1.00 | 0.87 | 0.98 | +6.52% | |
| 0.90 | 0.956 | 0.885 | 0.92 | +6.98% | |
| 0.81 | 0.90 | 0.81 | 0.86 | +5.91% | |
| 0.769 | 0.825 | 0.73 | 0.812 | +5.45% | |
| 0.725 | 0.77 | 0.70 | 0.77 | +11.59% | |
| 0.70 | 0.73 | 0.69 | 0.69 | +1.47% | |
| 0.78 | 0.795 | 0.658 | 0.68 | -11.69% | |
| 0.801 | 0.836 | 0.761 | 0.77 | -2.78% | |
| 0.906 | 0.92 | 0.78 | 0.792 | -7.91% | |
| 0.92 | 0.92 | 0.86 | 0.86 | -6.52% | |
| 1.00 | 1.03 | 0.92 | 0.92 | -4.17% | |
| 0.98 | 0.98 | 0.96 | 0.96 | -2.04% | |
| 1.04 | 1.04 | 0.969 | 0.98 | -7.55% | |
| 0.968 | 1.08 | 0.92 | 1.06 | +9.28% | |
| 0.976 | 1.04 | 0.92 | 0.97 | +0.62% | |
| 0.95 | 1.00 | 0.94 | 0.964 | +1.90% | |
| 0.98 | 1.01 | 0.921 | 0.946 | -3.37% | |
| 1.03 | 1.15 | 0.96 | 0.979 | +12.92% | |
| 0.865 | 1.08 | 0.865 | 0.867 | -3.13% | |
| 0.811 | 0.989 | 0.80 | 0.895 | +14.74% | |
| 0.862 | 0.87 | 0.757 | 0.78 | -9.30% | |
| 0.99 | 1.00 | 0.86 | 0.86 | -8.80% | |
| 0.915 | 1.03 | 0.915 | 0.943 | +0.43% | |
| 0.93 | 1.02 | 0.93 | 0.939 | -0.11% | |
| 0.97 | 1.03 | 0.92 | 0.94 | +4.44% | |
| 0.809 | 0.95 | 0.809 | 0.90 | +7.14% | |
| 0.78 | 1.17 | 0.78 | 0.84 | +4.35% | |
| 0.865 | 0.957 | 0.805 | 0.805 | -4.17% | |
| 0.97 | 0.983 | 0.826 | 0.84 | +1.94% | |
| 0.87 | 0.92 | 0.824 | 0.824 | -5.29% | |
| 0.899 | 0.94 | 0.85 | 0.87 | -6.05% | |
| 1.05 | 1.08 | 0.90 | 0.926 | -11.81% | |
| 1.09 | 1.14 | 1.02 | 1.05 | 0.00% | |
| 1.04 | 1.19 | 1.04 | 1.05 | -1.87% | |
| 1.16 | 1.20 | 1.06 | 1.07 | -7.76% | |
| 1.16 | 1.18 | 1.06 | 1.16 | 0.00% | |
| 1.23 | 1.23 | 1.08 | 1.16 | +1.75% | |
| 1.20 | 1.27 | 1.03 | 1.14 | -5.79% | |
| 1.08 | 1.27 | 1.06 | 1.21 | +16.35% | |
| 1.08 | 1.23 | 1.04 | 1.04 | -5.45% | |
| 1.18 | 1.27 | 1.07 | 1.10 | -6.78% | |
| 1.16 | 1.30 | 1.16 | 1.18 | -0.84% | |
| 1.26 | 1.26 | 1.18 | 1.19 | -4.03% | |
| 1.32 | 1.35 | 1.23 | 1.24 | -8.82% | |
| 1.29 | 1.38 | 1.25 | 1.36 | +7.09% | |
| 1.21 | 1.33 | 1.06 | 1.27 | +2.42% | |
| 1.16 | 1.30 | 1.16 | 1.24 | +5.08% | |
| 1.15 | 1.28 | 1.15 | 1.18 | +5.36% | |
| 1.08 | 1.27 | 1.07 | 1.12 | +10.89% | |
| 1.15 | 1.17 | 1.00 | 1.01 | -12.17% | |
| 1.20 | 1.30 | 1.03 | 1.15 | -7.26% | |
| 1.13 | 1.25 | 1.11 | 1.24 | +11.71% | |
| 1.08 | 1.14 | 1.02 | 1.11 | +1.83% | |
| 1.10 | 1.11 | 1.08 | 1.09 | -1.80% | |
| 1.10 | 1.11 | 1.08 | 1.11 | +0.91% | |
| 1.10 | 1.11 | 1.10 | 1.10 | 0.00% | |
| 1.13 | 1.13 | 1.09 | 1.10 | -0.90% | |
| 1.10 | 1.13 | 1.10 | 1.11 | 0.00% | |
| 1.10 | 1.14 | 1.10 | 1.11 | +0.91% | |
| 1.12 | 1.13 | 1.09 | 1.10 | -0.54% | |
| 1.10 | 1.14 | 1.10 | 1.11 | +0.55% | |
| 1.10 | 1.13 | 1.10 | 1.10 | 0.00% | |
| 1.11 | 1.13 | 1.10 | 1.10 | 0.00% | |
| 1.10 | 1.14 | 1.05 | 1.10 | 0.00% | |
| 1.07 | 1.13 | 1.06 | 1.10 | 0.00% | |
| 1.20 | 1.20 | 1.06 | 1.10 | -0.90% | |
| 1.28 | 1.29 | 1.11 | 1.11 | -11.20% | |
| 1.15 | 1.26 | 1.02 | 1.25 | +7.76% | |
| 1.13 | 1.55 | 1.11 | 1.16 | +3.57% | |
| 1.21 | 1.26 | 1.12 | 1.12 | -5.08% | |
| 1.16 | 1.27 | 1.16 | 1.18 | -7.81% | |
| 1.26 | 1.33 | 1.25 | 1.28 | +1.59% | |
| 1.35 | 1.35 | 1.22 | 1.26 | 0.00% | |
| 1.35 | 1.36 | 1.26 | 1.26 | -5.26% | |
| 1.38 | 1.39 | 1.26 | 1.33 | +3.10% | |
| 1.36 | 1.36 | 1.27 | 1.29 | +1.65% | |
| 1.27 | 1.34 | 1.27 | 1.27 | -0.86% | |
| 1.25 | 1.31 | 1.23 | 1.28 | +1.59% | |
| 1.31 | 1.34 | 1.25 | 1.26 | +2.44% | |
| 1.33 | 1.45 | 1.21 | 1.23 | -7.52% | |
| 1.35 | 1.40 | 1.32 | 1.33 | +3.91% | |
| 1.27 | 1.38 | 1.27 | 1.28 | +1.59% | |
| 1.35 | 1.37 | 1.25 | 1.26 | -3.82% | |
| 1.34 | 1.34 | 1.25 | 1.31 | -2.24% | |
| 1.18 | 1.47 | 1.18 | 1.34 | -8.84% | |
| 1.43 | 1.50 | 1.27 | 1.47 | +1.38% | |
| 1.40 | 1.55 | 1.20 | 1.45 | +6.62% | |
| 1.41 | 1.43 | 1.35 | 1.36 | -3.20% | |
| 1.37 | 1.44 | 1.37 | 1.41 | +1.08% | |
| 1.40 | 1.43 | 1.29 | 1.39 | -5.44% | |
| 1.58 | 1.63 | 1.47 | 1.47 | -7.55% | |
| 1.54 | 1.62 | 1.54 | 1.59 | +3.92% | |
| 1.40 | 1.55 | 1.38 | 1.53 | +5.96% | |
| 1.39 | 1.47 | 1.39 | 1.44 | +4.64% | |
| 1.23 | 1.38 | 1.23 | 1.38 | +15.00% | |
| 1.23 | 1.27 | 1.15 | 1.20 | +1.35% | |
| 1.14 | 1.21 | 1.14 | 1.18 | +2.33% | |
| 1.14 | 1.16 | 1.13 | 1.16 | -0.69% | |
| 1.15 | 1.18 | 1.12 | 1.17 | +0.52% | |
| 1.14 | 1.18 | 1.14 | 1.16 | +0.78% | |
| 1.16 | 1.19 | 1.13 | 1.15 | -0.86% | |
| 1.20 | 1.22 | 1.16 | 1.16 | -5.00% | |
| 1.20 | 1.26 | 1.18 | 1.22 | -3.10% | |
| 1.32 | 1.36 | 1.22 | 1.26 | -4.55% | |
| 1.36 | 1.47 | 1.31 | 1.32 | -8.33% | |
| 1.34 | 1.48 | 1.34 | 1.44 | +7.46% | |
| 1.31 | 1.38 | 1.25 | 1.34 | +3.08% | |
| 1.13 | 1.35 | 1.05 | 1.30 | +11.11% | |
| 1.20 | 1.27 | 1.14 | 1.17 | -2.50% | |
| 1.21 | 1.23 | 1.18 | 1.20 | -0.83% | |
| 1.22 | 1.22 | 1.18 | 1.21 | -0.82% | |
| 1.27 | 1.27 | 1.17 | 1.22 | -3.17% | |
| 1.14 | 1.27 | 1.13 | 1.26 | +5.88% | |
| 1.17 | 1.23 | 1.16 | 1.19 | +0.85% | |
| 1.23 | 1.29 | 1.18 | 1.18 | -7.09% | |
| 1.32 | 1.35 | 1.17 | 1.27 | -3.79% | |
| 1.31 | 1.33 | 1.27 | 1.32 | +2.33% | |
| 1.21 | 1.30 | 1.15 | 1.29 | +5.31% | |
| 1.27 | 1.27 | 1.10 | 1.23 | -2.00% | |
| 1.36 | 1.36 | 1.20 | 1.25 | -8.09% | |
| 1.46 | 1.46 | 1.32 | 1.36 | -4.23% | |
| 1.40 | 1.45 | 1.31 | 1.42 | +1.43% | |
| 1.39 | 1.52 | 1.37 | 1.40 | -3.45% | |
| 1.25 | 1.48 | 1.21 | 1.45 | +11.54% | |
| 1.43 | 1.44 | 1.27 | 1.30 | -5.11% | |
| 1.58 | 1.58 | 1.34 | 1.37 | -6.80% | |
| 1.10 | 1.52 | 1.10 | 1.47 | +31.25% | |
| 1.19 | 1.19 | 1.05 | 1.12 | -5.88% | |
| 1.20 | 1.22 | 1.18 | 1.19 | 0.00% | |
| 1.15 | 1.19 | 1.11 | 1.19 | +2.59% | |
| 1.12 | 1.20 | 1.10 | 1.16 | +5.45% | |
| 0.87 | 1.12 | 0.843 | 1.10 | +22.77% | |
| 0.75 | 0.915 | 0.735 | 0.896 | +24.44% | |
| 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | |
| 0.701 | 0.73 | 0.701 | 0.73 | -1.35% | |
| 0.75 | 0.75 | 0.72 | 0.74 | -2.63% | |
| 0.773 | 0.773 | 0.69 | 0.76 | -4.52% | |
| 0.81 | 0.81 | 0.741 | 0.796 | +3.38% | |
| 0.79 | 0.79 | 0.76 | 0.77 | -4.94% | |
| 0.81 | 0.84 | 0.75 | 0.81 | +3.18% | |
| 0.74 | 0.80 | 0.70 | 0.785 | +6.08% | |
| 0.684 | 0.75 | 0.684 | 0.74 | +4.37% | |
| 0.70 | 0.72 | 0.657 | 0.709 | +2.01% | |
| 0.70 | 0.726 | 0.65 | 0.695 | -4.27% | |
| 0.75 | 0.75 | 0.70 | 0.726 | -1.89% | |
| 0.71 | 0.75 | 0.675 | 0.74 | +7.40% | |
| 0.649 | 0.72 | 0.64 | 0.689 | +6.16% | |
| 0.66 | 0.685 | 0.649 | 0.649 | -4.56% | |
| 0.632 | 0.69 | 0.61 | 0.68 | +11.48% | |
| 0.63 | 0.678 | 0.61 | 0.61 | -0.65% | |
| 0.629 | 0.654 | 0.58 | 0.614 | -0.97% | |
| 0.59 | 0.664 | 0.55 | 0.62 | +5.44% | |
| 0.564 | 0.628 | 0.564 | 0.588 | +6.91% | |
| 0.557 | 0.57 | 0.55 | 0.55 | -4.18% | |
| 0.58 | 0.58 | 0.52 | 0.574 | -1.03% | |
| 0.60 | 0.615 | 0.55 | 0.58 | -1.69% | |
| 0.57 | 0.60 | 0.552 | 0.59 | +11.95% | |
| 0.541 | 0.541 | 0.527 | 0.527 | -3.30% | |
| 0.52 | 0.545 | 0.505 | 0.545 | -0.91% | |
| 0.56 | 0.568 | 0.505 | 0.55 | -1.79% | |
| 0.57 | 0.58 | 0.56 | 0.56 | -1.75% | |
| 0.60 | 0.601 | 0.52 | 0.57 | -8.06% | |
| 0.58 | 0.649 | 0.58 | 0.62 | +12.73% | |
| 0.63 | 0.63 | 0.50 | 0.55 | -12.42% | |
| 0.72 | 0.72 | 0.611 | 0.628 | -7.37% | |
| 0.69 | 0.707 | 0.678 | 0.678 | -0.44% | |
| 0.69 | 0.72 | 0.669 | 0.681 | -9.08% | |
| 0.729 | 0.75 | 0.70 | 0.749 | +5.49% | |
| 0.65 | 0.75 | 0.65 | 0.71 | 0.00% | |
| 0.68 | 0.71 | 0.65 | 0.71 | -1.11% | |
| 0.661 | 0.719 | 0.657 | 0.718 | -0.14% | |
| 0.673 | 0.727 | 0.625 | 0.719 | +8.94% | |
| 0.693 | 0.70 | 0.645 | 0.66 | +1.54% | |
| 0.66 | 0.70 | 0.63 | 0.65 | -4.41% | |
| 0.68 | 0.70 | 0.611 | 0.68 | +4.62% | |
| 0.56 | 0.70 | 0.478 | 0.65 | +18.18% | |
| 0.47 | 0.622 | 0.47 | 0.55 | +17.02% | |
| 0.474 | 0.51 | 0.47 | 0.47 | +0.21% | |
| 0.502 | 0.503 | 0.45 | 0.469 | -0.21% | |
| 0.48 | 0.48 | 0.47 | 0.47 | -6.00% | |
| 0.519 | 0.519 | 0.48 | 0.50 | -1.96% | |
| 0.51 | 0.515 | 0.49 | 0.51 | -0.97% | |
| 0.51 | 0.53 | 0.496 | 0.515 | +3.83% | |
| 0.51 | 0.51 | 0.496 | 0.496 | -2.94% | |
| 0.54 | 0.54 | 0.511 | 0.511 | -5.37% | |
| 0.54 | 0.54 | 0.52 | 0.54 | +4.45% | |
| 0.54 | 0.54 | 0.517 | 0.517 | +0.19% | |
| 0.535 | 0.54 | 0.512 | 0.516 | -3.55% | |
| 0.53 | 0.544 | 0.52 | 0.535 | +2.88% | |
| 0.52 | 0.524 | 0.513 | 0.52 | 0.00% | |
| 0.493 | 0.52 | 0.493 | 0.52 | +1.96% | |
| 0.51 | 0.51 | 0.497 | 0.51 | -1.35% | |
| 0.53 | 0.53 | 0.493 | 0.517 | -4.96% | |
| 0.52 | 0.544 | 0.52 | 0.544 | +4.62% | |
| 0.53 | 0.54 | 0.505 | 0.52 | -1.89% | |
| 0.521 | 0.54 | 0.521 | 0.53 | +1.92% | |
| 0.528 | 0.544 | 0.52 | 0.52 | -1.52% | |
| 0.542 | 0.542 | 0.50 | 0.528 | +3.53% | |
| 0.515 | 0.515 | 0.50 | 0.51 | +2.00% | |
| 0.562 | 0.562 | 0.495 | 0.50 | -9.09% | |
| 0.57 | 0.58 | 0.55 | 0.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SJ chart for longer ranges.