Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
1.170
+0.030 (2.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.17 | 1.24 | 1.08 | 1.16 | 1.16 | 1.75% | 373,444 |
| Apr 24, 2025 | 1.06 | 1.20 | 1.06 | 1.14 | 1.14 | -1.21% | 109,015 |
| Apr 23, 2025 | 1.14 | 1.16 | 1.07 | 1.15 | 1.15 | 2.12% | 329,778 |
| Apr 22, 2025 | 1.05 | 1.14 | 0.98 | 1.13 | 1.13 | 7.62% | 301,515 |
| Apr 21, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -2.78% | 76,453 |
| Apr 17, 2025 | 1.06 | 1.10 | 1.02 | 1.08 | 1.08 | 5.88% | 213,141 |
| Apr 16, 2025 | 0.97 | 1.08 | 0.97 | 1.02 | 1.02 | -1.92% | 280,553 |
| Apr 15, 2025 | 0.96 | 1.07 | 0.95 | 1.04 | 1.04 | 6.45% | 111,635 |
| Apr 14, 2025 | 0.95 | 1.03 | 0.92 | 0.98 | 0.98 | 2.84% | 164,599 |
| Apr 11, 2025 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | 3.49% | 20,337 |
| Apr 10, 2025 | 0.87 | 0.98 | 0.87 | 0.92 | 0.92 | 0.66% | 47,655 |
| Apr 9, 2025 | 1.00 | 1.02 | 0.91 | 0.91 | 0.91 | -4.00% | 114,889 |
| Apr 8, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -4.75% | 72,681 |
| Apr 7, 2025 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 7.25% | 66,275 |
| Apr 4, 2025 | 0.86 | 1.02 | 0.86 | 0.93 | 0.93 | -5.10% | 364,829 |
| Apr 3, 2025 | 0.91 | 1.02 | 0.88 | 0.98 | 0.98 | -2.00% | 237,757 |
| Apr 2, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -2.91% | 132,744 |
| Apr 1, 2025 | 1.04 | 1.08 | 1.00 | 1.03 | 1.03 | -0.87% | 117,412 |
| Mar 31, 2025 | 0.92 | 1.06 | 0.90 | 1.04 | 1.04 | 10.39% | 310,713 |
| Mar 28, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -10.36% | 283,331 |
| Mar 27, 2025 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | -1.87% | 346,963 |
| Mar 26, 2025 | 1.09 | 1.17 | 1.01 | 1.07 | 1.07 | -11.57% | 1,002,577 |
| Mar 25, 2025 | 1.19 | 1.32 | 1.08 | 1.21 | 1.21 | 12.45% | 17,526,124 |
| Mar 24, 2025 | 0.96 | 1.09 | 0.94 | 1.08 | 1.08 | 14.47% | 4,045,676 |
| Mar 21, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | - | 43,113 |
| Mar 20, 2025 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 1.75% | 49,344 |
| Mar 19, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.96% | 16,645 |
| Mar 18, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 3.48% | 27,900 |
| Mar 17, 2025 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | -2.13% | 77,991 |
| Mar 14, 2025 | 0.90 | 1.00 | 0.90 | 0.94 | 0.94 | 4.32% | 129,911 |
| Mar 13, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | 0.12% | 75,446 |
| Mar 12, 2025 | 0.87 | 0.93 | 0.86 | 0.90 | 0.90 | -1.10% | 42,646 |
| Mar 11, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 13,738 |
| Mar 10, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | -2.13% | 116,364 |
| Mar 7, 2025 | 0.94 | 0.96 | 0.89 | 0.94 | 0.94 | 1.08% | 231,632 |
| Mar 6, 2025 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | -1.07% | 104,032 |
| Mar 5, 2025 | 0.88 | 0.96 | 0.88 | 0.94 | 0.94 | 3.88% | 102,220 |
| Mar 4, 2025 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | -2.69% | 204,471 |
| Mar 3, 2025 | 0.91 | 0.98 | 0.86 | 0.93 | 0.93 | -4.02% | 167,507 |
| Feb 28, 2025 | 0.93 | 1.03 | 0.93 | 0.97 | 0.97 | 7.79% | 195,111 |
| Feb 27, 2025 | 0.85 | 0.93 | 0.85 | 0.90 | 0.90 | 4.78% | 142,499 |
| Feb 26, 2025 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -7.24% | 151,091 |
| Feb 25, 2025 | 0.97 | 1.01 | 0.88 | 0.93 | 0.93 | -7.50% | 214,453 |
| Feb 24, 2025 | 0.89 | 1.07 | 0.87 | 1.00 | 1.00 | 13.02% | 856,960 |
| Feb 21, 2025 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -0.57% | 207,372 |
| Feb 20, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | 2.29% | 95,178 |
| Feb 19, 2025 | 0.81 | 0.91 | 0.81 | 0.87 | 0.87 | 2.47% | 145,364 |
| Feb 18, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | 0.85 | -1.85% | 124,023 |
| Feb 14, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | -0.21% | 124,294 |
| Feb 13, 2025 | 0.80 | 0.90 | 0.80 | 0.87 | 0.87 | 4.43% | 215,770 |