Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
0.9412
-0.1088 (-10.36%)
At close: Mar 28, 2025, 4:00 PM
0.9401
-0.0011 (-0.12%)
After-hours: Mar 28, 2025, 7:57 PM EDT
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -10.36% | 275,318 |
| 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 |
| Feb 12, 2025 | 0.83 | 0.87 | 0.81 | 0.83 | 0.83 | -1.95% | 117,250 |
| Feb 11, 2025 | 0.89 | 0.91 | 0.82 | 0.85 | 0.85 | -7.27% | 236,727 |
| Feb 10, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 1.43% | 178,725 |
| Feb 7, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | 0.90 | -3.46% | 235,077 |
| Feb 6, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | 0.93 | -3.02% | 170,869 |
| Feb 5, 2025 | 0.95 | 1.03 | 0.94 | 0.96 | 0.96 | -4.82% | 191,084 |
| Feb 4, 2025 | 0.94 | 1.05 | 0.94 | 1.01 | 1.01 | 4.40% | 318,096 |
| Feb 3, 2025 | 0.99 | 1.05 | 0.91 | 0.97 | 0.97 | -5.16% | 815,696 |
| Jan 31, 2025 | 1.05 | 1.18 | 1.02 | 1.02 | 1.02 | -2.86% | 714,019 |
| Jan 30, 2025 | 1.24 | 1.28 | 1.00 | 1.05 | 1.05 | -19.85% | 1,366,529 |
| Jan 29, 2025 | 1.36 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 633,533 |
| Jan 28, 2025 | 1.38 | 1.58 | 1.36 | 1.39 | 1.39 | 3.73% | 829,503 |
| Jan 27, 2025 | 1.44 | 1.59 | 1.34 | 1.34 | 1.34 | -16.77% | 970,708 |
| Jan 24, 2025 | 1.75 | 1.78 | 1.43 | 1.61 | 1.61 | -12.02% | 2,913,642 |
| Jan 23, 2025 | 2.37 | 2.37 | 1.78 | 1.83 | 1.83 | -30.68% | 4,742,207 |
| Jan 22, 2025 | 1.87 | 4.10 | 1.73 | 2.64 | 2.64 | -80.46% | 31,866,867 |
| Jan 21, 2025 | 14.74 | 15.19 | 13.50 | 13.51 | 13.51 | -8.72% | 2,132,656 |
| Jan 17, 2025 | 15.39 | 15.80 | 13.44 | 14.80 | 14.80 | -4.52% | 1,299,657 |
| Jan 16, 2025 | 14.88 | 15.95 | 13.52 | 15.50 | 15.50 | 9.08% | 708,238 |