Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
1.360
+0.010 (0.74%)
Jul 14, 2025, 4:00 PM - Market closed
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.35 | 1.36 | 1.27 | 1.36 | 1.36 | 0.74% | 574,773 |
| Jul 11, 2025 | 1.26 | 1.38 | 1.26 | 1.35 | 1.35 | 4.65% | 185,320 |
| Jul 10, 2025 | 1.35 | 1.39 | 1.26 | 1.29 | 1.29 | -5.15% | 702,287 |
| Jul 9, 2025 | 1.30 | 1.39 | 1.27 | 1.36 | 1.36 | 7.94% | 240,525 |
| Jul 8, 2025 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 4.13% | 143,244 |
| Jul 7, 2025 | 1.13 | 1.30 | 1.08 | 1.21 | 1.21 | 7.08% | 2,199,495 |
| Jul 3, 2025 | 1.05 | 1.14 | 1.00 | 1.13 | 1.13 | 6.60% | 950,996 |
| Jul 2, 2025 | 1.13 | 1.14 | 0.96 | 1.06 | 1.06 | -4.50% | 1,993,707 |
| Jul 1, 2025 | 1.07 | 1.24 | 0.97 | 1.11 | 1.11 | 3.74% | 1,873,165 |
| Jun 30, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 7.00% | 31,568 |
| Jun 27, 2025 | 1.02 | 1.10 | 0.95 | 1.00 | 1.00 | 5.15% | 56,119 |
| Jun 26, 2025 | 0.97 | 1.04 | 0.95 | 0.95 | 0.95 | -4.90% | 274,497 |
| Jun 25, 2025 | 1.05 | 1.11 | 0.97 | 1.00 | 1.00 | -7.41% | 105,382 |
| Jun 24, 2025 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -5.26% | 81,888 |
| Jun 23, 2025 | 1.15 | 1.24 | 1.10 | 1.14 | 1.14 | -0.87% | 1,915,148 |
| Jun 20, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 133,741 |
| Jun 18, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 127,338 |
| Jun 17, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 453,551 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 65,211 |
| Jun 13, 2025 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 0.43% | 163,210 |
| Jun 12, 2025 | 1.09 | 1.20 | 1.09 | 1.17 | 1.17 | 1.30% | 1,330,807 |
| Jun 11, 2025 | 1.10 | 1.30 | 1.00 | 1.15 | 1.15 | 0.88% | 132,230 |
| Jun 10, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 44,141 |
| Jun 9, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 43,296 |
| Jun 6, 2025 | 1.25 | 1.27 | 1.18 | 1.20 | 1.20 | - | 74,487 |
| Jun 5, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 37,262 |
| Jun 4, 2025 | 1.32 | 1.38 | 1.24 | 1.30 | 1.30 | -1.52% | 1,269,374 |
| Jun 3, 2025 | 1.31 | 1.34 | 1.26 | 1.32 | 1.32 | 2.33% | 306,680 |
| Jun 2, 2025 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 2.38% | 264,174 |
| May 30, 2025 | 1.24 | 1.28 | 1.18 | 1.26 | 1.26 | 4.13% | 582,531 |
| May 29, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | - | 409,991 |
| May 28, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 288,137 |
| May 27, 2025 | 1.22 | 1.28 | 1.15 | 1.19 | 1.19 | -0.83% | 1,534,630 |
| May 23, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 69,163 |
| May 22, 2025 | 1.16 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 36,890 |
| May 21, 2025 | 1.17 | 1.23 | 1.13 | 1.20 | 1.20 | 0.84% | 188,597 |
| May 20, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 65,419 |
| May 19, 2025 | 1.26 | 1.32 | 1.21 | 1.23 | 1.23 | -6.82% | 140,578 |
| May 16, 2025 | 1.26 | 1.45 | 1.22 | 1.32 | 1.32 | 4.76% | 972,406 |
| May 15, 2025 | 1.23 | 1.28 | 1.20 | 1.26 | 1.26 | 2.44% | 164,138 |
| May 14, 2025 | 1.22 | 1.30 | 1.21 | 1.23 | 1.23 | -3.15% | 120,289 |
| May 13, 2025 | 1.19 | 1.28 | 1.18 | 1.27 | 1.27 | 5.83% | 238,417 |
| May 12, 2025 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 94,839 |
| May 9, 2025 | 1.25 | 1.32 | 1.20 | 1.23 | 1.23 | -1.60% | 145,909 |
| May 8, 2025 | 1.25 | 1.32 | 1.17 | 1.25 | 1.25 | -1.96% | 909,973 |
| May 7, 2025 | 1.23 | 1.32 | 1.21 | 1.28 | 1.28 | 5.37% | 375,409 |
| May 6, 2025 | 1.14 | 1.28 | 1.11 | 1.21 | 1.21 | 3.42% | 921,376 |
| May 5, 2025 | 1.18 | 1.22 | 1.14 | 1.17 | 1.17 | -0.85% | 64,167 |
| May 2, 2025 | 1.19 | 1.23 | 1.14 | 1.18 | 1.18 | -2.48% | 206,946 |
| May 1, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 3.42% | 150,370 |