Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
3.940
+0.150 (3.96%)
Nov 1, 2024, 4:00 PM EDT - Market closed
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.84 | 3.95 | 3.83 | 3.94 | 3.94 | 2.87% | 36,970 |
| Oct 31, 2024 | 3.69 | 3.84 | 3.68 | 3.83 | 3.83 | 1.32% | 127,707 |
| Oct 30, 2024 | 3.75 | 3.85 | 3.60 | 3.78 | 3.78 | 0.80% | 217,019 |
| Oct 29, 2024 | 3.62 | 3.80 | 3.58 | 3.75 | 3.75 | 0.27% | 151,672 |
| Oct 28, 2024 | 3.87 | 3.89 | 3.50 | 3.74 | 3.74 | 1.36% | 487,715 |
| Oct 25, 2024 | 3.67 | 3.85 | 3.55 | 3.69 | 3.69 | 0.54% | 591,892 |
| Oct 24, 2024 | 3.57 | 3.80 | 3.43 | 3.67 | 3.67 | 1.38% | 499,194 |
| Oct 23, 2024 | 3.64 | 3.70 | 3.36 | 3.62 | 3.62 | 0.72% | 252,247 |
| Oct 22, 2024 | 4.00 | 4.00 | 3.40 | 3.59 | 3.59 | -4.16% | 369,759 |
| Oct 21, 2024 | 3.76 | 4.10 | 3.66 | 3.75 | 3.75 | 2.46% | 423,791 |
| Oct 18, 2024 | 3.99 | 4.14 | 3.26 | 3.66 | 3.66 | -8.16% | 829,050 |
| Oct 17, 2024 | 3.20 | 4.19 | 3.20 | 3.99 | 3.99 | 27.72% | 333,739 |
| Oct 16, 2024 | 3.01 | 3.26 | 2.92 | 3.12 | 3.12 | 3.31% | 146,085 |
| Oct 15, 2024 | 3.54 | 3.54 | 2.99 | 3.02 | 3.02 | -10.12% | 175,495 |
| Oct 14, 2024 | 3.06 | 3.75 | 2.93 | 3.36 | 3.36 | 3.07% | 420,775 |