Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
4.460
+0.110 (2.53%)
Nov 21, 2024, 2:23 PM EST - Market open
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |