Scienjoy Holding Corporation
SJNASDAQCommunication Services● Active
$1.09
$-0.07(-6.03%)
Market Cap$46284414
P/E Ratio—
52W High$1.63
52W Low$0.45
Scienjoy Holding Corporation（SJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sj · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.41
Jun 11, 2021
-86.9% from here
5-Year Low5Y
$0.4500
Nov 10, 2025
+145.6% from low
IPO Priceadj.
$9.79
Mar 7, 2019
-88.7% since IPO
1 Year Ago
$0.9400
Jun 9, 2025
+17.6% in 1Y
5 Years Ago
$7.65
Jun 8, 2021
-85.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.06 | $1.18 | $1.06 | $1.10 | $1.10 | 33K | +3.77% |
| Jun 5, 2026 | $1.23 | $1.23 | $1.08 | $1.16 | $1.16 | 27K | -5.69% |
| Jun 4, 2026 | $1.20 | $1.27 | $1.02 | $1.14 | $1.14 | 66K | -5.00% |
| Jun 3, 2026 | $1.08 | $1.27 | $1.06 | $1.21 | $1.21 | 40K | +12.04% |
| Jun 2, 2026 | $1.08 | $1.23 | $1.04 | $1.04 | $1.04 | 27K | -3.70% |
| Jun 1, 2026 | $1.18 | $1.27 | $1.07 | $1.10 | $1.10 | 153K | -6.78% |
| May 29, 2026 | $1.16 | $1.30 | $1.16 | $1.18 | $1.18 | 9K | +1.72% |
| May 28, 2026 | $1.26 | $1.26 | $1.18 | $1.19 | $1.19 | 4K | -5.56% |
| May 27, 2026 | $1.32 | $1.35 | $1.23 | $1.24 | $1.24 | 11K | -6.06% |
| May 26, 2026 | $1.29 | $1.38 | $1.25 | $1.36 | $1.36 | 321K | +5.43% |
| May 22, 2026 | $1.21 | $1.33 | $1.06 | $1.27 | $1.27 | 59K | +4.96% |
| May 21, 2026 | $1.16 | $1.30 | $1.16 | $1.24 | $1.24 | 115K | +6.90% |
| May 20, 2026 | $1.15 | $1.28 | $1.15 | $1.18 | $1.18 | 87K | +2.61% |
| May 19, 2026 | $1.08 | $1.27 | $1.07 | $1.12 | $1.12 | 154K | +3.70% |
| May 18, 2026 | $1.15 | $1.17 | $1.00 | $1.01 | $1.01 | 173K | -12.17% |
| May 15, 2026 | $1.20 | $1.30 | $1.03 | $1.15 | $1.15 | 167K | -4.17% |
| May 14, 2026 | $1.13 | $1.25 | $1.11 | $1.24 | $1.24 | 77K | +9.73% |
| May 13, 2026 | $1.08 | $1.14 | $1.02 | $1.11 | $1.11 | 43K | +2.78% |
| May 12, 2026 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 16K | -0.91% |
| May 11, 2026 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 19K | +0.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SJ
Jan 1 → Dec 31 · 6 years2026+57.1%$0.70 → $1.10
+57.1%
2025-32.5%$1.03 → $0.69
-32.5%
2024-70.3%$3.50 → $1.04
-70.3%
2023+71.4%$2.03 → $3.48
+71.4%
2022-66.0%$5.80 → $1.97
-66.0%
2021-25.8%$7.66 → $5.68
-25.8%
Best Year2023 · +71.4%
Worst Year2024 · -70.3%
Positive Years2 / 6
Avg Annual Return-11.0%
6Y Total Return-85.6%
6Y CAGR~-27.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in SJ?
If you invested $1,000 in SJ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$113
Total Return-88.7%
CAGR~-26.8% / yr
Profit$-887
Based on Mar 7, 2019 · $9.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Scienjoy Holding Corporation（SJ）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SJ 历史股价FMP 日线复权 OHLCV