Skip to main content
logo
Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
0.2360
+0.0248 (11.74%)
At close: Oct 8, 2025, 4:00 PM EDT
0.2333
-0.0027 (-1.14%)
After-hours: Oct 8, 2025, 7:59 PM EDT

STFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20250.200.260.200.240.2411.74%12,921,018
Oct 7, 20250.200.220.200.210.21-1.26%3,389,785
Oct 6, 20250.220.230.210.210.21-7.56%4,115,175
Oct 3, 20250.240.240.220.230.23-7.81%6,577,931
Oct 2, 20250.210.250.210.250.2520.56%14,186,479
Oct 1, 20250.200.220.190.210.219.64%6,519,664
Sep 30, 20250.210.210.170.190.19-9.79%4,411,628
Sep 29, 20250.220.230.200.210.21-8.48%5,778,556
Sep 26, 20250.190.230.190.230.2311.43%12,371,879
Sep 25, 20250.190.250.170.210.2124.34%51,449,110
Sep 24, 20250.160.170.160.170.17-0.36%9,869,256
Sep 23, 20250.170.170.150.170.17-3.14%3,780,991
Sep 22, 20250.170.170.160.170.175.52%16,237,771
Sep 19, 20250.160.170.160.160.161.88%1,988,838
Sep 18, 20250.160.160.140.160.166.74%4,066,693
Sep 17, 20250.160.160.140.150.15-4.76%1,590,577
Sep 16, 20250.150.160.150.160.163.83%1,620,863
Sep 15, 20250.170.170.150.150.15-4.17%3,606,794
Sep 12, 20250.170.180.140.160.16-14.95%6,278,356
Sep 11, 20250.140.190.140.190.1921.57%13,558,611
Sep 10, 20250.130.160.130.150.152.89%8,593,570
Sep 9, 20250.120.150.120.150.1519.34%10,561,401
Sep 8, 20250.130.130.120.120.12-5.53%3,600,971
Sep 5, 20250.120.130.120.130.135.44%2,679,692
Sep 4, 20250.140.140.120.130.13-10.64%5,659,040
Sep 3, 20250.130.140.130.140.14-5.08%5,316,641
Sep 2, 20250.150.160.140.150.15-0.54%8,848,801
Aug 29, 20250.140.160.140.150.159.20%23,737,167
Aug 28, 20250.140.150.130.140.14-8.43%9,192,241
Aug 27, 20250.140.160.140.150.151.64%15,717,086
Aug 26, 20250.160.160.130.150.15-2.28%4,110,607
Aug 25, 20250.150.170.140.150.15-0.33%9,661,584
Aug 22, 20250.180.180.150.150.15-25.06%16,111,341
Aug 21, 20250.230.260.180.200.20-54.05%19,965,774
Aug 20, 20251.861.940.380.440.44-78.99%14,745,945
Aug 19, 20251.922.231.832.072.076.70%6,823,752
Aug 18, 20251.982.041.871.941.94-3.96%330,409
Aug 15, 20251.922.051.882.022.025.76%4,413,340
Aug 14, 20251.832.061.761.911.914.37%4,189,864
Aug 13, 20251.901.921.691.831.83-7.58%2,002,091
Aug 12, 20252.052.161.941.981.98-3.41%1,047,888
Aug 11, 20252.052.111.802.052.05-2.84%1,908,734
Aug 8, 20252.402.601.912.112.11-11.34%3,231,864
Aug 7, 20252.282.432.232.382.384.85%299,246
Aug 6, 20252.232.341.462.272.272.25%4,955,923
Aug 5, 20252.192.242.142.222.221.83%455,698
Aug 4, 20252.142.202.072.182.182.83%716,955
Aug 1, 20252.082.151.982.122.120.95%1,907,725
Jul 31, 20251.932.171.892.102.1010.53%8,966,573
Jul 30, 20251.831.911.811.901.903.26%959,687