XNAS
Datos históricos de Scienjoy Holding Corporation
Scienjoy Holding Corporation · SJ
$0.96
▼ -0.04 (-4.08%)
Última operación · 10/10/2026, 18:38:25 UTC
- Variación en el periodo
- +93.73%
- Máximo
- US$1.63
- 19 de marzo de 2026
- Mínimo
- US$0.45
- 10 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.86 | 1.00 | 0.86 | 0.97 | +12.74% | 77,501 |
| 8 oct 2026 | 0.82 | 0.88 | 0.70 | 0.86 | +10.26% | 38,429 |
| 7 oct 2026 | 0.95 | 1.00 | 0.73 | 0.78 | −21.57% | 114,961 |
| 6 oct 2026 | 0.82 | 1.00 | 0.82 | 0.99 | +13.31% | 67,228 |
| 5 oct 2026 | 0.83 | 0.88 | 0.81 | 0.88 | +6.27% | 8,029.808 |
| 2 oct 2026 | 0.73 | 0.85 | 0.73 | 0.83 | +4.70% | 17,842.065 |
| 1 oct 2026 | 0.66 | 0.79 | 0.66 | 0.79 | +11.10% | 11,694.571 |
| 30 sep 2026 | 0.69 | 0.72 | 0.67 | 0.71 | +4.89% | 10,119.237 |
| 29 sep 2026 | 0.69 | 0.69 | 0.64 | 0.68 | +4.14% | 10,286 |
| 28 sep 2026 | 0.73 | 0.73 | 0.64 | 0.65 | −5.80% | 12,955 |
| 25 sep 2026 | 0.71 | 0.75 | 0.69 | 0.69 | −2.83% | 14,165 |
| 24 sep 2026 | 0.63 | 0.72 | 0.63 | 0.71 | +4.43% | 17,830 |
| 23 sep 2026 | 0.64 | 0.68 | 0.62 | 0.68 | +5.46% | 18,962 |
| 22 sep 2026 | 0.70 | 0.73 | 0.60 | 0.64 | −11.67% | 56,830.488 |
| 21 sep 2026 | 0.69 | 0.73 | 0.68 | 0.73 | +5.80% | 7,904 |
| 18 sep 2026 | 0.69 | 0.69 | 0.67 | 0.69 | +1.47% | 11,522 |
| 17 sep 2026 | 0.65 | 0.69 | 0.65 | 0.68 | −0.47% | 5,978 |
| 16 sep 2026 | 0.70 | 0.73 | 0.68 | 0.68 | −0.99% | 27,221 |
| 15 sep 2026 | 0.73 | 0.73 | 0.68 | 0.69 | −5.48% | 18,273 |
| 14 sep 2026 | 0.71 | 0.73 | 0.66 | 0.73 | +4.29% | 5,920 |
| 11 sep 2026 | 0.82 | 0.82 | 0.70 | 0.70 | −11.38% | 45,157 |
| 10 sep 2026 | 0.75 | 0.82 | 0.75 | 0.79 | +1.53% | 8,616 |
| 9 sep 2026 | 0.82 | 0.87 | 0.73 | 0.78 | −2.60% | 44,794 |
| 8 sep 2026 | 1.02 | 1.03 | 0.77 | 0.80 | −23.78% | 80,618.287 |
| 4 sep 2026 | 0.85 | 1.05 | 0.85 | 1.05 | +20.46% | 62,238.316 |
| 3 sep 2026 | 1.00 | 1.00 | 0.86 | 0.87 | −8.81% | 652,584 |
| 2 sep 2026 | 0.93 | 0.98 | 0.93 | 0.95 | −4.60% | 5,151 |
| 1 sep 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 0.00% | 954 |
| 31 ago 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 0.00% | 4,775.295 |
| 28 ago 2026 | 0.93 | 1.00 | 0.93 | 1.00 | +2.03% | 585 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.