Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
4.180
+0.100 (2.45%)
Aug 21, 2026, 3:14 PM EDT - Market open
STFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.03 | 4.22 | 3.95 | 4.00 | - | -1.96% | 10,811 |
| Aug 20, 2026 | 4.22 | 4.22 | 4.00 | 4.08 | 4.08 | -0.73% | 35,853 |
| Aug 19, 2026 | 4.29 | 4.31 | 4.05 | 4.11 | 4.11 | -7.43% | 47,823 |
| Aug 18, 2026 | 4.25 | 4.49 | 4.14 | 4.44 | 4.44 | 5.46% | 96,295 |
| Aug 17, 2026 | 4.55 | 6.96 | 4.07 | 4.21 | 4.21 | 7.95% | 5,568,398 |
| Aug 14, 2026 | 4.13 | 4.13 | 3.90 | 3.90 | 3.90 | -2.50% | 9,319 |
| Aug 13, 2026 | 4.01 | 4.16 | 3.96 | 4.00 | 4.00 | -0.25% | 22,666 |
| Aug 12, 2026 | 4.07 | 4.22 | 4.01 | 4.01 | 4.01 | -1.96% | 25,579 |
| Aug 11, 2026 | 4.05 | 4.37 | 4.01 | 4.09 | 4.09 | -0.97% | 37,905 |
| Aug 10, 2026 | 3.66 | 5.15 | 3.60 | 4.13 | 4.13 | 17.66% | 3,923,394 |
| Aug 7, 2026 | 3.80 | 3.87 | 3.50 | 3.51 | 3.51 | -2.50% | 46,545 |
| Aug 6, 2026 | 3.67 | 3.69 | 3.55 | 3.60 | 3.60 | -1.37% | 21,565 |
| Aug 5, 2026 | 3.70 | 3.85 | 3.60 | 3.65 | 3.65 | -1.88% | 30,759 |
| Aug 4, 2026 | 3.89 | 3.97 | 3.72 | 3.72 | 3.72 | -2.11% | 44,420 |
| Aug 3, 2026 | 3.99 | 4.25 | 3.80 | 3.80 | 3.80 | -11.21% | 70,220 |
| Jul 31, 2026 | 3.81 | 5.07 | 3.70 | 4.28 | 4.28 | 7.81% | 402,316 |
| Jul 30, 2026 | 4.41 | 4.70 | 3.61 | 3.97 | 3.97 | -16.95% | 416,973 |
| Jul 29, 2026 | 4.91 | 6.14 | 3.94 | 4.78 | 4.78 | 31.68% | 15,869,731 |
| Jul 28, 2026 | 2.80 | 8.55 | 2.80 | 3.63 | 3.63 | 19.41% | 4,401,519 |
| Jul 27, 2026 | 3.26 | 3.88 | 3.02 | 3.04 | 3.04 | -11.63% | 39,862 |
| Jul 24, 2026 | 3.27 | 3.48 | 3.10 | 3.44 | 3.44 | -7.03% | 49,376 |
| Jul 23, 2026 | 3.91 | 4.04 | 2.64 | 3.70 | 3.70 | -2.37% | 277,701 |
| Jul 22, 2026 | 6.79 | 7.40 | 3.78 | 3.79 | 3.79 | -49.80% | 972,968 |
| Jul 21, 2026 | 7.03 | 7.99 | 6.10 | 7.55 | 7.55 | 6.34% | 97,134 |
| Jul 20, 2026 | 9.19 | 9.45 | 6.45 | 7.10 | 7.10 | -22.32% | 54,645 |
| Jul 17, 2026 | 9.78 | 10.38 | 8.10 | 9.14 | 9.14 | -10.13% | 12,072 |
| Jul 16, 2026 | 17.60 | 17.60 | 7.50 | 10.17 | 10.17 | -37.98% | 47,471 |
| Jul 15, 2026 | 16.50 | 18.50 | 15.40 | 16.40 | 16.40 | 3.14% | 133,970 |
| Jul 14, 2026 | 18.22 | 20.30 | 15.16 | 15.90 | 15.90 | -10.52% | 27,481 |
| Jul 13, 2026 | 15.60 | 20.99 | 15.60 | 17.77 | 17.77 | -2.84% | 278,538 |
| Jul 10, 2026 | 17.33 | 20.09 | 14.27 | 18.29 | 18.29 | 9.46% | 85,040 |
| Jul 9, 2026 | 15.40 | 17.00 | 14.87 | 16.71 | 16.71 | 10.01% | 137,892 |
| Jul 8, 2026 | 14.50 | 15.56 | 12.66 | 15.19 | 15.19 | 1.27% | 189,192 |
| Jul 7, 2026 | 15.76 | 16.02 | 14.86 | 15.00 | 15.00 | -5.06% | 386,270 |
| Jul 6, 2026 | 15.11 | 16.30 | 14.44 | 15.80 | 15.80 | 5.33% | 168,895 |
| Jul 2, 2026 | 14.85 | 15.48 | 12.68 | 15.00 | 15.00 | -5.66% | 32,959 |
| Jul 1, 2026 | 14.19 | 15.90 | 13.97 | 15.90 | 15.90 | -0.62% | 16,092 |
| Jun 30, 2026 | 15.00 | 16.00 | 14.39 | 16.00 | 16.00 | 6.31% | 37,870 |
| Jun 29, 2026 | 13.35 | 16.00 | 12.77 | 15.05 | 15.05 | 19.69% | 28,566 |
| Jun 26, 2026 | 12.28 | 13.11 | 12.02 | 12.57 | 12.57 | -5.78% | 5,678 |
| Jun 25, 2026 | 12.36 | 13.81 | 11.80 | 13.35 | 13.35 | 3.93% | 17,311 |
| Jun 24, 2026 | 8.44 | 13.57 | 7.55 | 12.84 | 12.84 | 51.95% | 263,425 |
| Jun 23, 2026 | 7.25 | 10.00 | 6.70 | 8.45 | 8.45 | 16.87% | 107,630 |
| Jun 22, 2026 | 7.13 | 7.75 | 6.30 | 7.23 | 7.23 | 6.32% | 132,050 |
| Jun 18, 2026 | 7.16 | 7.16 | 6.59 | 6.80 | 6.80 | -1.31% | 7,020 |
| Jun 17, 2026 | 6.79 | 7.00 | 6.65 | 6.89 | 6.89 | -15.77% | 5,808 |
| Jun 15, 2026 | 8.40 | 8.40 | 8.10 | 8.18 | 8.18 | 3.54% | 4,248 |
| Jun 12, 2026 | 10.01 | 10.20 | 6.66 | 7.90 | 7.90 | -22.55% | 22,956 |
| Jun 11, 2026 | 10.21 | 10.21 | 9.60 | 10.20 | 10.20 | 0.79% | 5,198 |
| Jun 10, 2026 | 10.53 | 10.90 | 10.01 | 10.12 | 10.12 | 5.31% | 18,820 |