Scienjoy Holding Corporation Ordinary Sharesのデータ

Scienjoy Holding Corporation Ordinary Sharesの基本情報

名前 Scienjoy Holding Corporation Ordinary Shares
ティッカー SJ
China
上場年 2019.0
セクター Technology

Scienjoy Holding Corporation Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.0 9.8 10.0 9.98 4400.0 9.98
2021-02-12 10.15 9.74 10.15 9.9 6200.0 9.9
2021-02-11 10.1 9.02 9.41 9.46 8400.0 9.46
2021-02-10 10.16 10.16 10.16 10.16 200.0 10.16
2021-02-09 10.0 9.95 9.95 10.0 1200.0 10.0
2021-02-08 10.38 9.92 10.29 9.92 1500.0 9.92
2021-02-05 10.5 9.2 9.4 9.84 28600.0 9.84
2021-02-04 8.91 8.79 8.81 8.91 1100.0 8.91
2021-02-03 8.95 8.83 8.83 8.95 2100.0 8.95
2021-02-02 9.4 8.4 9.33 9.4 1100.0 9.4
2021-02-01 9.29 8.91 9.29 9.26 1600.0 9.26
2021-01-29 9.49 8.32 8.32 9.17 11400.0 9.17
2021-01-28 9.16 8.22 8.28 8.63 13000.0 8.63
2021-01-27 8.54 8.51 8.54 8.51 1800.0 8.51
2021-01-26 9.38 8.58 8.58 9.27 1500.0 9.27
2021-01-25 9.49 8.63 9.28 8.76 14700.0 8.76
2021-01-22 9.54 8.87 8.87 9.1 2500.0 9.1
2021-01-21 9.36 9.33 9.35 9.36 2000.0 9.36
2021-01-20 9.45 9.45 9.45 9.45 0.0 9.45
2021-01-19 9.45 9.45 9.45 9.45 600.0 9.45
2021-01-15 9.37 8.69 9.29 9.16 6900.0 9.16
2021-01-14 9.15 8.69 8.69 9.15 10200.0 9.15
2021-01-13 9.29 8.45 9.29 8.45 8500.0 8.45
2021-01-12 9.25 9.25 9.25 9.25 4100.0 9.25
2021-01-11 9.21 8.9 9.21 9.2 1000.0 9.2
2021-01-08 9.23 8.33 8.45 9.23 8100.0 9.23
2021-01-07 8.9 8.3 8.68 8.86 3600.0 8.86
2021-01-06 8.88 8.17 8.5 8.67 11500.0 8.67
2021-01-05 8.32 8.3 8.3 8.32 800.0 8.32
2021-01-04 8.8 8.8 8.8 8.8 200.0 8.8
2020-12-31 8.74 8.66 8.68 8.66 1700.0 8.66
2020-12-30 8.93 8.17 8.84 8.65 12900.0 8.65
2020-12-29 11.81 8.8 9.3 9.23 58100.0 9.23
2020-12-28 9.28 9.0 9.22 9.28 1800.0 9.28
2020-12-24 9.55 9.55 9.55 9.55 0.0 9.55
2020-12-23 9.55 9.55 9.55 9.55 0.0 9.55
2020-12-22 9.57 9.07 9.3 9.55 3300.0 9.55
2020-12-21 9.59 9.3 9.59 9.5 2400.0 9.5
2020-12-18 9.63 9.0 9.63 9.41 3000.0 9.41
2020-12-17 9.79 8.78 9.79 9.7 5600.0 9.7
2020-12-16 9.95 9.51 9.56 9.79 15800.0 9.79
2020-12-15 10.0 8.82 8.82 9.57 40100.0 9.57
2020-12-14 9.3 8.65 8.86 9.13 14700.0 9.13
2020-12-11 8.93 8.38 8.93 8.68 5800.0 8.68
2020-12-10 8.92 8.67 8.92 8.73 2600.0 8.73
2020-12-09 9.19 8.21 9.19 8.94 10100.0 8.94
2020-12-08 9.07 8.55 8.55 9.07 4700.0 9.07
2020-12-07 8.52 8.16 8.17 8.52 7300.0 8.52
2020-12-04 8.99 8.38 8.91 8.69 1800.0 8.69
2020-12-03 9.34 8.5 9.34 8.92 4500.0 8.92
2020-12-02 9.18 8.53 8.7 8.81 3100.0 8.81
2020-12-01 9.35 8.52 9.06 9.35 6500.0 9.35
2020-11-30 9.26 8.76 9.26 9.06 5300.0 9.06
2020-11-27 9.36 8.71 8.71 9.06 4100.0 9.06
2020-11-25 8.87 8.43 8.45 8.79 9100.0 8.79
2020-11-24 9.1 8.43 9.0 8.46 13800.0 8.46
2020-11-23 9.9 8.48 9.72 8.97 19200.0 8.97
2020-11-20 10.2 9.47 10.2 9.72 22400.0 9.72
2020-11-19 10.29 9.6 9.81 10.23 23200.0 10.23
2020-11-18 10.32 8.6 9.28 10.32 42100.0 10.32
2020-11-17 9.5 8.8 9.12 9.5 14200.0 9.5
2020-11-16 8.79 8.24 8.52 8.79 25300.0 8.79
2020-11-13 8.5 7.94 8.5 8.38 10500.0 8.38
2020-11-12 9.39 6.95 7.4 7.8 43700.0 7.8
2020-11-11 7.1 6.65 6.82 7.09 7400.0 7.09
2020-11-10 6.82 6.49 6.54 6.8 5800.0 6.8
2020-11-09 6.37 6.2 6.2 6.37 4000.0 6.37
2020-11-06 6.2 6.2 6.2 6.2 200.0 6.2
2020-11-05 6.16 6.14 6.14 6.14 2800.0 6.14
2020-11-04 6.17 6.1 6.17 6.14 2800.0 6.14
2020-11-03 6.16 6.13 6.13 6.13 7200.0 6.13
2020-11-02 5.93 5.93 5.93 5.93 0.0 5.93
2020-10-30 5.93 5.8 5.85 5.93 1500.0 5.93
2020-10-29 6.15 6.14 6.14 6.15 500.0 6.15
2020-10-28 6.16 5.97 6.16 6.15 1500.0 6.15
2020-10-27 5.81 5.81 5.81 5.81 0.0 5.81
2020-10-26 5.95 5.81 5.86 5.81 4100.0 5.81
2020-10-23 5.99 5.8 5.8 5.99 300.0 5.99
2020-10-22 5.9 5.9 5.9 5.9 100.0 5.9
2020-10-21 5.92 5.9 5.9 5.9 3300.0 5.9
2020-10-20 5.98 5.75 5.75 5.89 1400.0 5.89
2020-10-19 5.94 5.73 5.94 5.76 1400.0 5.76
2020-10-16 5.84 5.77 5.84 5.8 800.0 5.8
2020-10-15 5.84 5.84 5.84 5.84 700.0 5.84
2020-10-14 6.14 6.14 6.14 6.14 0.0 6.14
2020-10-13 6.14 6.14 6.14 6.14 0.0 6.14
2020-10-12 6.14 6.14 6.14 6.14 0.0 6.14
2020-10-09 6.14 6.14 6.14 6.14 0.0 6.14
2020-10-08 6.15 5.75 5.75 6.14 1000.0 6.14
2020-10-07 6.16 5.88 5.88 6.02 4800.0 6.02
2020-10-06 5.95 5.95 5.95 5.95 500.0 5.95
2020-10-05 6.18 5.9 6.17 5.96 1300.0 5.96
2020-10-02 6.0 5.24 5.45 5.91 30600.0 5.91
2020-10-01 5.9 5.85 5.9 5.85 1200.0 5.85
2020-09-30 5.9 5.7 5.88 5.7 9000.0 5.7
2020-09-29 5.8 5.7 5.8 5.7 7800.0 5.7
2020-09-28 6.04 5.88 6.0 5.88 1100.0 5.88
2020-09-25 6.28 5.96 6.28 6.0 6400.0 6.0
2020-09-24 6.3 6.0 6.0 6.05 6900.0 6.05
2020-09-23 6.4 6.2 6.2 6.4 8800.0 6.4
2020-09-22 6.21 6.21 6.21 6.21 0.0 6.21
2020-09-21 6.73 5.95 5.95 6.21 19100.0 6.21
2020-09-18 6.09 5.99 6.02 5.99 1000.0 5.99
2020-09-17 6.1 5.5 5.64 5.95 13800.0 5.95
2020-09-16 6.13 5.56 5.82 5.9 18600.0 5.9
2020-09-15 6.07 5.8 5.95 6.0 2500.0 6.0
2020-09-14 5.94 5.8 5.91 5.8 1700.0 5.8
2020-09-11 5.95 5.75 5.78 5.95 1800.0 5.95
2020-09-10 6.15 5.9 5.9 5.9 7200.0 5.9
2020-09-09 6.0 5.88 5.99 5.88 7600.0 5.88
2020-09-08 6.31 5.83 6.3 5.84 10400.0 5.84
2020-09-04 6.58 6.01 6.01 6.19 6300.0 6.19
2020-09-03 6.5 6.0 6.5 6.12 7700.0 6.12
2020-09-02 6.79 6.5 6.79 6.5 3400.0 6.5
2020-09-01 6.8 6.7 6.8 6.77 10200.0 6.77
2020-08-31 6.87 6.87 6.87 6.87 600.0 6.87
2020-08-28 7.2 7.0 7.0 7.2 2100.0 7.2
2020-08-27 7.38 7.0 7.38 7.0 10300.0 7.0
2020-08-26 7.57 7.57 7.57 7.57 0.0 7.57
2020-08-25 7.57 7.1 7.1 7.57 6300.0 7.57
2020-08-24 7.58 7.0 7.22 7.07 10900.0 7.07
2020-08-21 7.69 7.02 7.26 7.69 5000.0 7.69
2020-08-20 8.69 7.46 8.0 7.7 96200.0 7.7
2020-08-19 7.75 7.25 7.44 7.74 13800.0 7.74
2020-08-18 7.46 7.0 7.14 7.3 7000.0 7.3
2020-08-17 7.3 6.91 7.3 7.25 8600.0 7.25
2020-08-14 7.3 6.66 7.08 7.3 32000.0 7.3
2020-08-13 9.63 6.21 8.15 7.91 552400.0 7.91
2020-08-12 6.2 6.2 6.2 6.2 8700.0 6.2
2020-08-11 6.2 6.2 6.2 6.2 0.0 6.2
2020-08-10 6.2 6.2 6.2 6.2 200.0 6.2
2020-08-07 6.41 6.0 6.41 6.0 1600.0 6.0
2020-08-06 6.14 6.14 6.14 6.14 0.0 6.14
2020-08-05 6.14 6.14 6.14 6.14 0.0 6.14
2020-08-04 6.32 6.14 6.16 6.14 1100.0 6.14
2020-08-03 6.52 5.99 5.99 6.11 2200.0 6.11
2020-07-31 6.2 5.87 5.95 5.87 8500.0 5.87
2020-07-30 6.3 5.85 6.0 5.85 6800.0 5.85
2020-07-29 6.28 6.05 6.28 6.05 1700.0 6.05
2020-07-28 6.66 6.66 6.66 6.66 0.0 6.66
2020-07-27 6.66 6.28 6.28 6.66 3900.0 6.66
2020-07-24 6.27 6.18 6.27 6.18 800.0 6.18
2020-07-23 6.44 6.19 6.36 6.19 7500.0 6.19
2020-07-22 6.25 6.17 6.25 6.17 600.0 6.17
2020-07-21 6.34 5.86 5.86 6.34 600.0 6.34
2020-07-20 6.24 6.21 6.24 6.21 1000.0 6.21
2020-07-17 6.38 6.38 6.38 6.38 500.0 6.38
2020-07-16 6.56 6.19 6.56 6.19 3000.0 6.19
2020-07-15 6.41 5.91 5.97 6.31 9200.0 6.31
2020-07-14 6.2 6.1 6.2 6.1 2800.0 6.1
2020-07-13 6.22 6.09 6.18 6.12 2200.0 6.12
2020-07-10 6.25 6.1 6.1 6.24 3200.0 6.24
2020-07-09 6.3 6.07 6.07 6.12 2200.0 6.12
2020-07-08 6.3 5.86 5.94 6.22 5800.0 6.22
2020-07-07 6.34 6.12 6.12 6.34 2600.0 6.34
2020-07-06 6.18 6.15 6.15 6.18 500.0 6.18
2020-07-02 6.2 6.1 6.1 6.16 2300.0 6.16
2020-07-01 6.1 6.1 6.1 6.1 100.0 6.1
2020-06-30 6.25 6.1 6.18 6.11 4300.0 6.11
2020-06-29 6.28 6.1 6.28 6.11 2400.0 6.11
2020-06-26 6.26 6.0 6.21 6.26 8200.0 6.26
2020-06-25 6.25 5.97 6.0 6.24 10300.0 6.24
2020-06-24 6.15 6.0 6.03 6.1 22000.0 6.1
2020-06-23 6.18 6.1 6.1 6.14 3200.0 6.14
2020-06-22 6.2 6.05 6.2 6.1 6600.0 6.1
2020-06-19 6.25 6.1 6.25 6.2 27000.0 6.2
2020-06-18 6.33 6.16 6.33 6.16 2200.0 6.16
2020-06-17 6.29 6.1 6.2 6.18 2400.0 6.18
2020-06-16 6.9 6.1 6.45 6.1 38200.0 6.1
2020-06-15 6.5 6.0 6.3 6.48 35700.0 6.48
2020-06-12 6.3 6.02 6.16 6.15 5900.0 6.15
2020-06-11 6.33 6.0 6.25 6.0 32200.0 6.0
2020-06-10 6.4 6.23 6.4 6.24 25400.0 6.24
2020-06-09 6.5 6.2 6.46 6.21 15100.0 6.21
2020-06-08 6.74 6.38 6.74 6.4 10400.0 6.4
2020-06-05 7.0 6.5 7.0 6.55 42600.0 6.55
2020-06-04 7.12 6.55 6.55 7.04 36800.0 7.04
2020-06-03 7.05 6.9 7.03 7.0 20400.0 7.0
2020-06-02 7.25 6.78 6.93 6.97 41900.0 6.97
2020-06-01 7.05 6.8 7.0 6.8 21300.0 6.8
2020-05-29 7.47 6.65 6.75 6.81 91800.0 6.81
2020-05-28 7.55 6.45 6.6 6.78 102300.0 6.78
2020-05-27 6.61 6.4 6.55 6.52 22300.0 6.52
2020-05-26 6.35 6.18 6.24 6.28 48000.0 6.28
2020-05-22 6.49 5.99 5.99 6.24 25600.0 6.24
2020-05-21 6.5 5.55 6.45 5.55 46600.0 5.55
2020-05-20 6.95 6.27 6.36 6.55 19100.0 6.55
2020-05-19 6.75 6.4 6.75 6.4 10200.0 6.4
2020-05-18 7.0 6.16 7.0 6.54 42600.0 6.54
2020-05-15 7.42 5.63 6.59 7.1 23500.0 7.1
2020-05-14 7.59 6.81 7.59 7.01 20400.0 7.01
2020-05-13 8.0 7.45 7.65 7.45 12700.0 7.45
2020-05-12 8.65 8.18 8.51 8.18 25100.0 8.18
2020-05-11 9.91 8.29 9.89 8.45 10500.0 8.45
2020-05-08 10.02 8.0 9.0 9.55 72000.0 9.55
2020-05-07 8.92 6.76 6.76 8.92 54300.0 8.92
2020-05-06 7.39 6.45 7.39 6.75 78300.0 6.75
2020-05-05 9.9 8.9 9.77 8.9 6500.0 8.9
2020-05-04 9.57 9.5 9.5 9.5 2100.0 9.5
2020-05-01 10.32 9.5 10.32 10.24 23300.0 10.24
2020-04-30 10.44 10.44 10.44 10.44 200.0 10.44
2020-04-29 10.45 10.35 10.45 10.36 5600.0 10.36
2020-04-28 10.45 10.45 10.45 10.45 0.0 10.45
2020-04-27 10.45 10.38 10.45 10.45 1600.0 10.45
2020-04-24 10.45 10.36 10.36 10.45 56500.0 10.45
2020-04-23 10.35 10.34 10.34 10.34 2000.0 10.34
2020-04-22 10.4 10.32 10.4 10.35 190300.0 10.35
2020-04-21 10.36 10.32 10.35 10.34 269500.0 10.34
2020-04-20 10.41 10.39 10.41 10.4 7600.0 10.4
2020-04-17 10.35 10.34 10.35 10.34 4200.0 10.34
2020-04-16 10.47 10.34 10.47 10.34 32300.0 10.34
2020-04-15 10.36 10.32 10.35 10.35 5900.0 10.35
2020-04-14 10.5 10.3 10.4 10.35 12500.0 10.35
2020-04-13 10.75 10.32 10.75 10.35 20800.0 10.35
2020-04-09 10.75 10.31 10.75 10.34 20500.0 10.34
2020-04-08 10.75 10.33 10.75 10.33 10000.0 10.33
2020-04-07 10.31 10.31 10.31 10.31 400.0 10.31
2020-04-06 10.32 10.26 10.27 10.31 5700.0 10.31
2020-04-03 10.27 10.16 10.24 10.26 231800.0 10.26
2020-04-02 10.27 10.19 10.27 10.24 2900.0 10.24
2020-04-01 10.27 10.26 10.27 10.27 6000.0 10.27
2020-03-31 10.3 10.19 10.3 10.23 1300.0 10.23
2020-03-30 10.05 10.05 10.05 10.05 0.0 10.05
2020-03-27 10.22 10.0 10.1 10.05 118500.0 10.05
2020-03-26 11.0 10.05 10.05 10.2 4000.0 10.2
2020-03-25 10.0 10.0 10.0 10.0 1000.0 10.0
2020-03-24 9.95 9.82 9.9 9.95 23000.0 9.95
2020-03-23 9.99 9.9 9.99 9.9 1400.0 9.9
2020-03-20 10.0 9.89 10.0 9.89 1200.0 9.89
2020-03-19 9.81 9.81 9.81 9.81 100.0 9.81
2020-03-18 10.3 10.1 10.26 10.3 1100.0 10.3
2020-03-17 10.3 9.68 10.3 10.1 16200.0 10.1
2020-03-16 10.3 10.15 10.3 10.15 1300.0 10.15
2020-03-13 10.2 10.2 10.2 10.2 0.0 10.2
2020-03-12 10.2 10.2 10.2 10.2 200.0 10.2
2020-03-11 10.28 10.24 10.27 10.24 40800.0 10.24
2020-03-10 10.26 10.24 10.24 10.24 25300.0 10.24
2020-03-09 10.26 10.2 10.26 10.23 48900.0 10.23
2020-03-06 10.31 10.3 10.3 10.3 10900.0 10.3
2020-03-05 10.3 10.29 10.29 10.3 10000.0 10.3
2020-03-04 10.31 10.3 10.3 10.3 65200.0 10.3
2020-03-03 10.29 10.29 10.29 10.29 5000.0 10.29
2020-03-02 10.3 10.3 10.3 10.3 100.0 10.3
2020-02-28 10.29 10.29 10.29 10.29 0.0 10.29
2020-02-27 10.29 10.29 10.29 10.29 200.0 10.29
2020-02-26 10.29 10.29 10.29 10.29 6000.0 10.29
2020-02-25 10.29 10.29 10.29 10.29 0.0 10.29
2020-02-24 10.29 10.29 10.29 10.29 0.0 10.29
2020-02-21 10.29 10.29 10.29 10.29 0.0 10.29
2020-02-20 10.29 10.29 10.29 10.29 0.0 10.29
2020-02-19 10.29 10.29 10.29 10.29 10500.0 10.29
2020-02-18 10.29 10.29 10.29 10.29 5000.0 10.29