Scienjoy Holding Corporation (SJ) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
SJ Historical Performance
Short-Term Returns
SJ Stock Price Trajectory (2019–2026)
As of May 8, 2026, Scienjoy Holding Corporation (SJ) trades at $1.10, representing a +18.3% return over the past year. The stock has delivered a -87.5% total return over five years (-34.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.50 on April 6, 2021. From this peak, SJ has corrected -94.1%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MOMO (+6.7% 1Y), LIVE (-9.2% 1Y), and HUYA (-13.0% 1Y), SJ has underperformed the peer group average. Compare SJ vs MOMO →
SJ Historical Price Data (2025–2026)
Showing 30 of 1,804 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.13 | 1.13 | 1.09 | 1.10 | 5K | -0.90% |
| 2026-05-06 | 1.10 | 1.13 | 1.10 | 1.11 | 3K | 0.00% |
| 2026-05-05 | 1.10 | 1.14 | 1.10 | 1.11 | 18K | +0.91% |
| 2026-05-04 | 1.12 | 1.13 | 1.09 | 1.10 | 7K | -0.51% |
| 2026-05-01 | 1.08 | 1.14 | 1.08 | 1.11 | 11K | +0.51% |
| 2026-04-30 | 1.10 | 1.13 | 1.10 | 1.10 | 3K | 0.00% |
| 2026-04-29 | 1.11 | 1.13 | 1.10 | 1.10 | 2K | 0.00% |
| 2026-04-28 | 1.10 | 1.14 | 1.06 | 1.10 | 25K | 0.00% |
| 2026-04-27 | 1.07 | 1.13 | 1.07 | 1.10 | 33K | 0.00% |
| 2026-04-24 | 1.20 | 1.20 | 1.06 | 1.10 | 29K | -0.90% |
| 2026-04-23 | 1.28 | 1.29 | 1.11 | 1.11 | 34K | -11.20% |
| 2026-04-22 | 1.15 | 1.25 | 1.02 | 1.25 | 174K | +7.76% |
| 2026-04-21 | 1.13 | 1.55 | 1.11 | 1.16 | 490K | +3.57% |
| 2026-04-20 | 1.21 | 1.26 | 1.12 | 1.12 | 60K | -5.08% |
| 2026-04-17 | 1.16 | 1.27 | 1.16 | 1.18 | 43K | -7.81% |
| 2026-04-16 | 1.26 | 1.33 | 1.25 | 1.28 | 9K | +1.59% |
| 2026-04-15 | 1.35 | 1.35 | 1.22 | 1.26 | 17K | 0.00% |
| 2026-04-14 | 1.34 | 1.36 | 1.25 | 1.26 | 14K | -5.26% |
| 2026-04-13 | 1.38 | 1.39 | 1.26 | 1.33 | 7K | +3.10% |
| 2026-04-10 | 1.36 | 1.36 | 1.27 | 1.29 | 1K | +1.63% |
| 2026-04-09 | 1.27 | 1.34 | 1.27 | 1.27 | 3K | -0.84% |
| 2026-04-08 | 1.23 | 1.31 | 1.23 | 1.28 | 3K | +1.59% |
| 2026-04-07 | 1.31 | 1.34 | 1.25 | 1.26 | 11K | +2.44% |
| 2026-04-06 | 1.31 | 1.45 | 1.21 | 1.23 | 73K | -7.52% |
| 2026-04-02 | 1.36 | 1.40 | 1.32 | 1.33 | 5K | +3.91% |
| 2026-04-01 | 1.27 | 1.36 | 1.27 | 1.28 | 4K | +1.59% |
| 2026-03-31 | 1.35 | 1.37 | 1.25 | 1.26 | 10K | -3.82% |
| 2026-03-30 | 1.34 | 1.34 | 1.25 | 1.31 | 2K | -2.24% |
| 2026-03-27 | 1.18 | 1.47 | 1.18 | 1.34 | 7K | -8.84% |
| 2026-03-26 | 1.43 | 1.50 | 1.27 | 1.47 | 95K | +5.00% |
See SJ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SJ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SJ vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonSJ — Frequently Asked Questions
Quick answers to the most common questions about buying SJ stock.
How has SJ stock performed recently?
SJ returned +18.3% over the past year, beating its 5-year annualized CAGR of -34.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SJ's all-time high price?
Scienjoy Holding Corporation reached $18.50 on 2021-04-06. The 52-week high is $1.63. Current 1-year return of +18.3% places the stock closer to historical peaks.
Where can I download SJ historical price data?
This page provides SJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.