Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
0.1532
-0.0606 (-28.34%)
At close: Oct 29, 2025, 4:00 PM EDT
0.1503
-0.0029 (-1.89%)
After-hours: Oct 29, 2025, 7:59 PM EDT
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -28.34% | 6,668,957 |
| Oct 28, 2025 | 0.15 | 0.21 | 0.13 | 0.21 | 0.21 | 34.47% | 34,612,414 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -13.11% | 5,509,247 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -12.69% | 3,807,050 |
| Oct 23, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 6.61% | 3,978,230 |
| Oct 22, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | -1.70% | 5,717,821 |
| Oct 21, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.99% | 9,341,796 |
| Oct 20, 2025 | 0.17 | 0.23 | 0.17 | 0.19 | 0.19 | 8.31% | 4,774,034 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 0.06% | 3,774,540 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -9.27% | 2,688,176 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -0.35% | 3,197,366 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.95% | 2,882,982 |
| Oct 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.17% | 2,155,613 |
| Oct 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -5.02% | 4,795,056 |
| Oct 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 1.27% | 6,858,797 |
| Oct 8, 2025 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 11.74% | 13,255,091 |
| Oct 7, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.26% | 3,389,785 |
| Oct 6, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.56% | 4,115,175 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.81% | 6,577,931 |
| Oct 2, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 20.56% | 14,186,479 |
| Oct 1, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 9.64% | 6,519,664 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -9.79% | 4,411,628 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.48% | 5,778,556 |
| Sep 26, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 11.43% | 12,371,879 |
| Sep 25, 2025 | 0.19 | 0.25 | 0.17 | 0.21 | 0.21 | 24.34% | 51,449,110 |
| Sep 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 9,869,256 |
| Sep 23, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -3.14% | 3,780,991 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.52% | 16,237,771 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 1,988,838 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.74% | 4,066,693 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.76% | 1,590,577 |
| Sep 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.83% | 1,620,863 |
| Sep 15, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.17% | 3,606,794 |
| Sep 12, 2025 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -14.95% | 6,278,356 |
| Sep 11, 2025 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 21.57% | 13,558,611 |
| Sep 10, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 2.89% | 8,593,570 |
| Sep 9, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 19.34% | 10,561,401 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.53% | 3,600,971 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.44% | 2,679,692 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.64% | 5,659,040 |
| Sep 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -5.08% | 5,316,641 |
| Sep 2, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.54% | 8,848,801 |
| Aug 29, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.20% | 23,737,167 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -8.43% | 9,192,241 |
| Aug 27, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 1.64% | 15,717,086 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -2.28% | 4,110,607 |
| Aug 25, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -0.33% | 9,661,584 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -25.06% | 16,111,341 |
| Aug 21, 2025 | 0.23 | 0.26 | 0.18 | 0.20 | 0.20 | -54.05% | 19,965,774 |
| Aug 20, 2025 | 1.86 | 1.94 | 0.38 | 0.44 | 0.44 | -78.99% | 14,745,945 |