Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
4.860
+0.160 (3.40%)
At close: Nov 13, 2026, 4:00 PM EST
4.890
+0.030 (0.62%)
After-hours: Nov 13, 2026, 7:30 PM EST
STFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.82 | 5.00 | 4.65 | 4.86 | 4.86 | 3.40% | 130,564 |
| Nov 12, 2026 | 4.73 | 4.95 | 4.45 | 4.70 | 4.70 | 3.98% | 352,675 |
| Nov 11, 2026 | 4.90 | 4.90 | 4.50 | 4.52 | 4.52 | -6.61% | 91,407 |
| Nov 10, 2026 | 5.08 | 5.08 | 4.81 | 4.84 | 4.84 | -5.84% | 135,041 |
| Nov 9, 2026 | 5.57 | 5.57 | 5.14 | 5.14 | 5.14 | -9.03% | 146,518 |
| Nov 6, 2026 | 5.70 | 5.97 | 5.58 | 5.65 | 5.65 | 0.80% | 878,932 |
| Nov 5, 2026 | 5.52 | 5.61 | 5.48 | 5.61 | 5.61 | 2.84% | 1,692,274 |
| Nov 4, 2026 | 5.20 | 5.46 | 5.15 | 5.45 | 5.45 | 3.81% | 1,064,075 |
| Nov 3, 2026 | 5.06 | 5.32 | 5.06 | 5.25 | 5.25 | 3.75% | 437,427 |
| Nov 2, 2026 | 4.95 | 5.10 | 4.85 | 5.06 | 5.06 | 3.69% | 1,596,312 |
| Oct 30, 2026 | 4.69 | 4.95 | 4.69 | 4.88 | 4.88 | 4.27% | 537,677 |
| Oct 29, 2026 | 4.72 | 4.80 | 4.55 | 4.68 | 4.68 | - | 1,048,008 |
| Oct 28, 2026 | 4.66 | 4.75 | 4.50 | 4.68 | 4.68 | 0.75% | 639,111 |
| Oct 27, 2026 | 4.66 | 4.68 | 4.54 | 4.65 | 4.65 | -0.75% | 29,844 |
| Oct 26, 2026 | 4.61 | 4.70 | 4.54 | 4.68 | 4.68 | 2.41% | 56,540 |
| Oct 23, 2026 | 4.63 | 4.75 | 4.50 | 4.57 | 4.57 | -2.35% | 91,528 |
| Oct 22, 2026 | 4.60 | 5.04 | 4.60 | 4.68 | 4.68 | 2.18% | 354,264 |
| Oct 21, 2026 | 4.40 | 4.64 | 4.32 | 4.58 | 4.58 | 4.81% | 2,222,879 |
| Oct 20, 2026 | 4.20 | 4.42 | 4.19 | 4.37 | 4.37 | 4.05% | 118,099 |
| Oct 19, 2026 | 4.29 | 4.29 | 4.12 | 4.20 | 4.20 | 1.45% | 324,244 |
| Oct 16, 2026 | 3.91 | 4.34 | 3.91 | 4.14 | 4.14 | 5.88% | 1,813,456 |
| Oct 15, 2026 | 3.69 | 4.10 | 3.65 | 3.91 | 3.91 | 2.09% | 863,825 |
| Oct 14, 2026 | 3.77 | 4.19 | 3.59 | 3.83 | 3.83 | 4.64% | 1,207,747 |
| Oct 13, 2026 | 3.71 | 3.85 | 3.53 | 3.66 | 3.66 | -0.81% | 1,042,785 |
| Oct 12, 2026 | 3.80 | 3.85 | 3.62 | 3.69 | 3.69 | -2.89% | 930,692 |
| Oct 9, 2026 | 3.83 | 3.95 | 3.64 | 3.80 | 3.80 | 2.43% | 947,619 |
| Oct 8, 2026 | 3.71 | 4.05 | 3.65 | 3.71 | 3.71 | -1.20% | 914,690 |
| Oct 7, 2026 | 3.80 | 4.05 | 3.71 | 3.76 | 3.76 | -3.35% | 909,069 |
| Oct 6, 2026 | 3.91 | 4.19 | 3.66 | 3.89 | 3.89 | 1.17% | 893,747 |
| Oct 5, 2026 | 3.65 | 3.87 | 3.61 | 3.84 | 3.84 | 5.21% | 853,012 |
| Oct 2, 2026 | 3.60 | 3.95 | 3.60 | 3.65 | 3.65 | 3.69% | 1,021,579 |
| Oct 1, 2026 | 3.65 | 3.91 | 3.51 | 3.52 | 3.52 | -2.50% | 2,222,678 |
| Sep 30, 2026 | 3.50 | 3.70 | 3.50 | 3.61 | 3.61 | -0.55% | 9,280 |
| Sep 29, 2026 | 3.42 | 3.80 | 3.42 | 3.63 | 3.63 | 2.69% | 77,923 |
| Sep 28, 2026 | 3.51 | 3.62 | 3.41 | 3.54 | 3.54 | -4.20% | 25,948 |
| Sep 25, 2026 | 3.40 | 3.82 | 3.21 | 3.69 | 3.69 | 7.74% | 57,007 |
| Sep 24, 2026 | 3.55 | 3.60 | 3.24 | 3.43 | 3.43 | 0.44% | 34,075 |
| Sep 23, 2026 | 3.62 | 3.65 | 3.40 | 3.41 | 3.41 | -6.83% | 11,758 |
| Sep 22, 2026 | 3.11 | 3.70 | 3.05 | 3.66 | 3.66 | 26.21% | 45,878 |
| Sep 21, 2026 | 3.56 | 3.90 | 2.90 | 2.90 | 2.90 | -19.89% | 461,896 |
| Sep 18, 2026 | 3.61 | 3.83 | 3.40 | 3.62 | 3.62 | 4.93% | 33,677 |
| Sep 17, 2026 | 3.38 | 4.07 | 3.37 | 3.45 | 3.45 | 1.50% | 88,379 |
| Sep 16, 2026 | 3.39 | 3.60 | 3.10 | 3.40 | 3.40 | 1.31% | 85,472 |
| Sep 15, 2026 | 3.75 | 3.87 | 3.27 | 3.36 | 3.36 | -9.57% | 22,984 |
| Sep 14, 2026 | 3.95 | 4.16 | 3.70 | 3.71 | 3.71 | -6.08% | 67,632 |
| Sep 11, 2026 | 4.16 | 4.16 | 3.84 | 3.95 | 3.95 | -4.13% | 37,022 |
| Sep 10, 2026 | 4.05 | 4.40 | 3.99 | 4.12 | 4.12 | 1.23% | 18,186 |
| Sep 9, 2026 | 4.26 | 4.26 | 3.90 | 4.07 | 4.07 | -2.40% | 35,282 |
| Sep 8, 2026 | 4.20 | 4.27 | 4.17 | 4.17 | 4.17 | -0.71% | 5,145 |
| Sep 4, 2026 | 4.21 | 4.36 | 4.20 | 4.20 | 4.20 | -1.41% | 4,324 |