Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Scienjoy Holding Corporation - Class A Ordinary Shares (NQ:SJ)

0.4703 -0.0297 (-5.94%)

Streaming Delayed Price Updated: 3:50 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	0.4800	0.4801	0.4703	0.4703	15,859	-0.03(-5.94%)
Nov 06, 2025	0.5191	0.5191	0.4800	0.5000	25,001	-0.01(-1.96%)
Nov 05, 2025	0.5100	0.5148	0.4902	0.5100	8,139	-0.00(-0.93%)
Nov 04, 2025	0.5100	0.5299	0.4960	0.5148	5,552	+0.02(+3.71%)
Nov 03, 2025	0.5100	0.5100	0.4964	0.4964	11,989	-0.01(-2.84%)
Oct 31, 2025	0.5399	0.5399	0.5108	0.5109	12,597	-0.03(-5.35%)
Oct 30, 2025	0.5399	0.5399	0.5200	0.5398	5,618	+0.02(+4.51%)
Oct 29, 2025	0.5400	0.5399	0.5165	0.5165	907	+0.00(+0.04%)
Oct 28, 2025	0.5348	0.5400	0.5120	0.5163	9,684	-0.02(-3.48%)
Oct 27, 2025	0.5300	0.5439	0.5200	0.5349	30,619	+0.01(+2.87%)
Oct 24, 2025	0.5200	0.5242	0.5128	0.5200	5,983	+0.00(+0.00%)
Oct 23, 2025	0.4900	0.5200	0.4931	0.5200	8,576	+0.01(+1.96%)
Oct 22, 2025	0.5100	0.5100	0.4969	0.5100	19,487	-0.01(-1.37%)
Oct 21, 2025	0.5300	0.5300	0.4930	0.5171	12,837	-0.03(-4.94%)
Oct 20, 2025	0.5200	0.5442	0.5200	0.5440	17,670	+0.02(+4.62%)
Oct 17, 2025	0.5300	0.5397	0.5050	0.5200	41,700	-0.01(-1.91%)
Oct 16, 2025	0.5200	0.5400	0.5210	0.5301	5,396	+0.01(+1.90%)
Oct 15, 2025	0.5275	0.5443	0.5201	0.5202	7,986	-0.01(-1.38%)
Oct 14, 2025	0.5420	0.5420	0.5005	0.5275	38,652	+0.02(+3.43%)
Oct 13, 2025	0.5145	0.5145	0.5001	0.5100	36,233	+0.01(+1.90%)
Oct 10, 2025	0.5624	0.5624	0.4950	0.5005	55,295	-0.05(-9.00%)
Oct 09, 2025	0.5700	0.5800	0.5500	0.5500	25,597	-0.02(-3.08%)
Oct 08, 2025	0.5700	0.5845	0.5500	0.5675	24,422	-0.01(-1.30%)
Oct 07, 2025	0.5700	0.5900	0.5562	0.5750	28,625	+0.00(+0.07%)
Oct 06, 2025	0.6000	0.6076	0.5151	0.5746	130,701	-0.02(-3.43%)
Oct 03, 2025	0.5900	0.6200	0.5620	0.5950	61,895	+0.00(+0.83%)
Oct 02, 2025	0.4901	0.6200	0.4901	0.5901	565,952	-0.08(-12.58%)
Oct 01, 2025	0.6500	0.6750	0.6037	0.6750	45,157	+0.03(+3.99%)
Sep 30, 2025	0.5730	0.6491	0.5500	0.6491	54,095	+0.10(+18.02%)
Sep 29, 2025	0.5800	0.6370	0.5300	0.5500	87,901	-0.03(-5.17%)
Sep 26, 2025	0.6250	0.6299	0.5180	0.5800	187,966	-0.04(-6.41%)
Sep 25, 2025	0.5400	0.6279	0.5280	0.6197	115,594	+0.07(+13.75%)
Sep 24, 2025	0.6030	0.6386	0.5304	0.5448	107,197	-0.06(-9.23%)
Sep 23, 2025	0.5600	0.6280	0.5600	0.6002	273,956	-0.06(-8.71%)
Sep 22, 2025	0.6835	0.7174	0.6281	0.6575	67,645	-0.06(-8.43%)
Sep 19, 2025	0.7100	0.7181	0.6800	0.7180	37,279	+0.04(+5.56%)
Sep 18, 2025	0.7011	0.7300	0.6714	0.6802	53,877	-0.07(-9.31%)
Sep 17, 2025	0.7500	0.7600	0.7036	0.7500	37,472	+0.02(+2.74%)
Sep 16, 2025	0.7106	0.7700	0.6811	0.7300	45,283	-0.02(-2.65%)
Sep 15, 2025	0.7000	0.7700	0.7000	0.7499	51,260	+0.02(+3.01%)
Sep 12, 2025	0.7500	0.7500	0.6750	0.7280	44,678	-0.02(-2.93%)
Sep 11, 2025	0.7000	0.7500	0.7000	0.7500	34,411	+0.05(+6.53%)
Sep 10, 2025	0.6780	0.7299	0.6600	0.7040	49,863	+0.00(+0.60%)
Sep 09, 2025	0.7300	0.7400	0.6815	0.6998	62,352	-0.04(-5.43%)
Sep 08, 2025	0.6600	0.7700	0.6331	0.7400	79,835	+0.06(+8.82%)
Sep 05, 2025	0.6479	0.6888	0.6407	0.6800	43,512	+0.01(+1.93%)
Sep 04, 2025	0.6560	0.6671	0.6280	0.6671	24,824	+0.01(+2.07%)
Sep 03, 2025	0.6900	0.6900	0.6527	0.6536	14,233	-0.03(-4.51%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Scienjoy Holding Corporation - Class A Ordinary Shares (NQ:SJ)

Historical Prices