Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
13.51
-1.29 (-8.72%)
At close: Jan 21, 2025, 4:00 PM
10.00
-3.51 (-25.98%)
Pre-market: Jan 22, 2025, 4:57 AM EST
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 15.39 | 17.91 | 11.80 | 14.21 | 14.21 | -2.00% | 778,374 |
| Jan 14, 2025 | 11.16 | 15.36 | 10.56 | 14.50 | 14.50 | 31.70% | 313,634 |
| Jan 13, 2025 | 12.20 | 12.20 | 10.78 | 11.01 | 11.01 | -10.41% | 202,079 |
| Jan 10, 2025 | 10.34 | 12.81 | 10.34 | 12.29 | 12.29 | 3.80% | 244,660 |
| Jan 8, 2025 | 9.50 | 12.21 | 9.11 | 11.84 | 11.84 | 23.46% | 2,976,248 |
| Jan 7, 2025 | 9.03 | 9.60 | 8.81 | 9.59 | 9.59 | 5.38% | 905,271 |
| Jan 6, 2025 | 9.00 | 9.77 | 8.80 | 9.10 | 9.10 | -0.55% | 1,742,982 |
| Jan 3, 2025 | 8.35 | 9.50 | 8.30 | 9.15 | 9.15 | 7.65% | 441,194 |
| Jan 2, 2025 | 7.12 | 8.50 | 7.12 | 8.50 | 8.50 | 20.06% | 1,339,440 |
| Dec 31, 2024 | 7.47 | 8.10 | 7.08 | 7.08 | 7.08 | -5.47% | 676,145 |
| Dec 30, 2024 | 7.04 | 7.53 | 6.95 | 7.49 | 7.49 | 1.77% | 430,723 |
| Dec 27, 2024 | 7.35 | 7.58 | 6.56 | 7.36 | 7.36 | -1.47% | 1,205,797 |
| Dec 26, 2024 | 7.40 | 7.49 | 7.31 | 7.47 | 7.47 | 1.08% | 300,288 |
| Dec 24, 2024 | 7.14 | 7.40 | 7.08 | 7.39 | 7.39 | 4.38% | 177,563 |
| Dec 23, 2024 | 7.05 | 7.75 | 6.55 | 7.08 | 7.08 | 0.43% | 1,102,320 |
| Dec 20, 2024 | 6.74 | 7.14 | 6.40 | 7.05 | 7.05 | 6.98% | 723,992 |
| Dec 19, 2024 | 6.57 | 7.00 | 6.50 | 6.59 | 6.59 | 0.30% | 612,277 |
| Dec 18, 2024 | 6.30 | 7.16 | 6.22 | 6.57 | 6.57 | 4.12% | 1,568,164 |
| Dec 17, 2024 | 5.70 | 6.58 | 5.48 | 6.31 | 6.31 | 10.12% | 2,332,220 |
| Dec 16, 2024 | 5.88 | 6.01 | 5.63 | 5.73 | 5.73 | -2.88% | 1,867,010 |
| Dec 13, 2024 | 5.51 | 5.92 | 5.25 | 5.90 | 5.90 | 7.08% | 1,120,546 |
| Dec 12, 2024 | 5.65 | 5.80 | 5.49 | 5.51 | 5.51 | -2.48% | 690,759 |
| Dec 11, 2024 | 5.88 | 5.94 | 5.60 | 5.65 | 5.65 | -3.42% | 680,946 |
| Dec 10, 2024 | 5.69 | 5.90 | 5.59 | 5.85 | 5.85 | 2.81% | 351,598 |
| Dec 9, 2024 | 5.51 | 5.70 | 5.42 | 5.69 | 5.69 | 5.18% | 449,054 |
| Dec 6, 2024 | 5.60 | 5.80 | 5.20 | 5.41 | 5.41 | -2.35% | 1,344,822 |
| Dec 5, 2024 | 5.81 | 5.98 | 5.40 | 5.54 | 5.54 | -7.36% | 2,333,486 |
| Dec 4, 2024 | 5.60 | 6.10 | 5.41 | 5.98 | 5.98 | 6.60% | 1,927,423 |
| Dec 3, 2024 | 5.45 | 5.91 | 5.20 | 5.61 | 5.61 | 3.51% | 2,061,693 |
| Dec 2, 2024 | 5.38 | 5.67 | 5.25 | 5.42 | 5.42 | -3.04% | 699,765 |
| Nov 29, 2024 | 5.52 | 5.87 | 5.18 | 5.59 | 5.59 | 2.19% | 3,344,430 |
| Nov 27, 2024 | 5.50 | 5.60 | 5.37 | 5.47 | 5.47 | 2.24% | 2,157,300 |
| Nov 26, 2024 | 4.80 | 5.55 | 4.66 | 5.35 | 5.35 | 9.41% | 4,802,797 |
| Nov 25, 2024 | 4.76 | 5.35 | 4.50 | 4.89 | 4.89 | 3.60% | 2,577,099 |
| Nov 22, 2024 | 4.30 | 5.74 | 4.25 | 4.72 | 4.72 | 3.96% | 3,433,941 |
| Nov 21, 2024 | 4.26 | 4.60 | 4.25 | 4.54 | 4.54 | 4.37% | 392,581 |
| Nov 20, 2024 | 4.30 | 4.47 | 4.14 | 4.35 | 4.35 | 1.16% | 376,862 |
| Nov 19, 2024 | 4.15 | 4.52 | 4.10 | 4.30 | 4.30 | 0.94% | 500,518 |
| Nov 18, 2024 | 4.39 | 4.47 | 4.10 | 4.26 | 4.26 | -4.70% | 478,978 |
| Nov 15, 2024 | 4.02 | 4.60 | 3.80 | 4.47 | 4.47 | 8.50% | 1,486,278 |
| Nov 14, 2024 | 4.22 | 4.22 | 3.93 | 4.12 | 4.12 | 1.23% | 66,864 |
| Nov 13, 2024 | 3.97 | 4.52 | 3.60 | 4.07 | 4.07 | 5.71% | 528,108 |
| Nov 12, 2024 | 3.91 | 3.97 | 3.80 | 3.85 | 3.85 | 1.32% | 25,805 |
| Nov 11, 2024 | 4.00 | 4.07 | 3.80 | 3.80 | 3.80 | -5.71% | 153,860 |
| Nov 8, 2024 | 3.67 | 4.03 | 3.67 | 4.03 | 4.03 | 3.33% | 244,839 |
| Nov 7, 2024 | 4.19 | 4.19 | 3.78 | 3.90 | 3.90 | -7.14% | 215,692 |
| Nov 6, 2024 | 3.93 | 4.43 | 3.84 | 4.20 | 4.20 | 8.00% | 528,112 |
| Nov 5, 2024 | 3.80 | 3.95 | 3.70 | 3.89 | 3.89 | 0.23% | 83,048 |
| Nov 4, 2024 | 3.91 | 3.92 | 3.65 | 3.88 | 3.88 | -1.52% | 38,775 |
| 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 |