Scienjoy Holding Corporation (SJ) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -30.6%
- 3M
- -35.8%
- YTD
- +33.1%
- 1Y
- +14.0%
- 3Y
- -34.6%
- 5Y
- -33.0%
Loading 10-year price history...
SJ Historical Performance
SJ Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +3.6%
- 2020 annual price return
- -14.6%
- 2021 annual price return
- -35.5%
- 2022 annual price return
- -66.3%
- 2023 annual price return
- +61.1%
- 2024 annual price return
- -69.9%
- 2025 annual price return
- -30.5%
- 2026 annual price return
- +86.2%
SJ Stock Price Trajectory (2019–2026)
As of June 28, 2026, Scienjoy Holding Corporation (SJ) trades at $0.94, representing a +14.0% return over the past year. The stock has delivered a -86.0% total return over five years (-33.0% 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 -94.9%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MOMO (-36.0% 1Y), LIVE (-31.9% 1Y), and HUYA (-39.0% 1Y), SJ has outperformed the peer group average. Compare SJ vs MOMO →
SJ Historical Price Data · from 2019
Rows 1–50 of 1,838| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.92 | 1.02 | 0.92 | 0.94 | 9K | +0.49% |
| 2026-06-25 | 0.93 | 0.98 | 0.93 | 0.94 | 12K | -0.14% |
| 2026-06-24 | 0.93 | 0.97 | 0.92 | 0.94 | 45K | +16.19% |
| 2026-06-23 | 0.81 | 0.89 | 0.81 | 0.81 | 28K | -3.68% |
| 2026-06-22 | 0.78 | 1.10 | 0.78 | 0.84 | 567K | +4.30% |
| 2026-06-18 | 0.90 | 0.96 | 0.81 | 0.81 | 37K | -4.12% |
| 2026-06-17 | 0.97 | 0.98 | 0.83 | 0.84 | 73K | +1.94% |
| 2026-06-16 | 0.87 | 0.92 | 0.82 | 0.82 | 34K | -5.29% |
| 2026-06-15 | 0.90 | 0.94 | 0.85 | 0.87 | 60K | -8.70% |
| 2026-06-12 | 1.05 | 1.08 | 0.95 | 0.95 | 114K | -9.25% |
| 2026-06-11 | 1.09 | 1.10 | 1.02 | 1.05 | 83K | 0.00% |
| 2026-06-10 | 1.13 | 1.19 | 1.04 | 1.05 | 154K | -1.87% |
| 2026-06-09 | 1.15 | 1.20 | 1.06 | 1.07 | 146K | -7.76% |
| 2026-06-08 | 1.14 | 1.18 | 1.06 | 1.16 | 98K | 0.00% |
| 2026-06-05 | 1.23 | 1.23 | 1.08 | 1.16 | 27K | -3.33% |
| 2026-06-04 | 1.20 | 1.27 | 1.02 | 1.20 | 65K | -4.39% |
| 2026-06-03 | 1.11 | 1.27 | 1.05 | 1.25 | 39K | +13.06% |
| 2026-06-02 | 1.14 | 1.23 | 1.08 | 1.11 | 27K | +0.91% |
| 2026-06-01 | 1.18 | 1.27 | 1.07 | 1.10 | 155K | -6.78% |
| 2026-05-29 | 1.16 | 1.27 | 1.16 | 1.18 | 9K | -0.84% |
| 2026-05-28 | 1.20 | 1.20 | 1.18 | 1.19 | 4K | -4.03% |
| 2026-05-27 | 1.35 | 1.35 | 1.23 | 1.24 | 11K | -8.82% |
| 2026-05-26 | 1.27 | 1.38 | 1.25 | 1.36 | 321K | +3.03% |
| 2026-05-22 | 1.21 | 1.33 | 1.06 | 1.32 | 5K | +6.45% |
| 2026-05-21 | 1.16 | 1.30 | 1.16 | 1.24 | 107K | +0.12% |
| 2026-05-20 | 1.15 | 1.28 | 1.15 | 1.24 | 86K | +3.21% |
| 2026-05-19 | 1.07 | 1.27 | 1.07 | 1.20 | 154K | +14.29% |
| 2026-05-18 | 1.11 | 1.17 | 1.00 | 1.05 | 172K | -8.70% |
| 2026-05-15 | 1.20 | 1.30 | 1.04 | 1.15 | 167K | -7.26% |
| 2026-05-14 | 1.13 | 1.25 | 1.11 | 1.24 | 77K | +8.77% |
| 2026-05-13 | 1.09 | 1.14 | 1.02 | 1.14 | 43K | +4.59% |
| 2026-05-12 | 1.09 | 1.09 | 1.08 | 1.09 | 16K | -1.80% |
| 2026-05-11 | 1.10 | 1.11 | 1.09 | 1.11 | 19K | +0.91% |
| 2026-05-08 | 1.10 | 1.11 | 1.10 | 1.10 | 10K | 0.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SJ — Frequently Asked Questions
Quick answers to the most common questions about buying SJ stock.
How has SJ stock performed recently?
SJ returned +14.0% over the past year, beating its 5-year annualized CAGR of -33.0%. 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 +14.0% 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.