Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
3.980
-0.030 (-0.75%)
Apr 20, 2026, 10:53 AM EDT - Market open
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.75 | 4.02 | 3.72 | 4.01 | 4.01 | -0.25% | 8,820 |
| Apr 16, 2026 | 3.84 | 4.03 | 3.84 | 4.02 | 4.02 | -0.25% | 2,318 |
| Apr 15, 2026 | 3.95 | 4.05 | 3.34 | 4.03 | 4.03 | 0.25% | 17,512 |
| Apr 14, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | -0.25% | 2,256 |
| Apr 13, 2026 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | 0.50% | 3,214 |
| Apr 10, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | - | 5,749 |
| Apr 9, 2026 | 4.08 | 4.09 | 3.89 | 4.01 | 4.01 | -0.50% | 1,373 |
| Apr 8, 2026 | 3.87 | 4.10 | 3.87 | 4.03 | 4.03 | -0.25% | 2,135 |
| Apr 7, 2026 | 3.85 | 4.18 | 3.85 | 4.04 | 4.04 | 0.25% | 5,713 |
| Apr 6, 2026 | 3.80 | 4.18 | 3.80 | 4.03 | 4.03 | - | 1,576 |
| Apr 2, 2026 | 3.90 | 4.19 | 3.82 | 4.03 | 4.03 | -1.47% | 5,406 |
| Apr 1, 2026 | 4.02 | 4.09 | 3.92 | 4.09 | 4.09 | 1.49% | 5,736 |
| Mar 31, 2026 | 3.95 | 4.03 | 3.80 | 4.03 | 4.03 | - | 19,746 |
| Mar 30, 2026 | 3.72 | 4.09 | 3.71 | 4.03 | 4.03 | 0.50% | 12,991 |
| Mar 27, 2026 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | -0.50% | 12,191 |
| Mar 26, 2026 | 3.70 | 4.05 | 3.70 | 4.03 | 4.03 | 4.40% | 5,474 |
| Mar 25, 2026 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -4.22% | 2,929 |
| Mar 24, 2026 | 4.02 | 4.03 | 3.93 | 4.03 | 4.03 | -0.74% | 3,930 |
| Mar 23, 2026 | 4.04 | 4.15 | 3.66 | 4.06 | 4.06 | 0.50% | 11,056 |
| Mar 20, 2026 | 3.79 | 4.08 | 3.79 | 4.04 | 4.04 | -0.98% | 3,350 |
| Mar 19, 2026 | 3.90 | 4.08 | 3.51 | 4.08 | 4.08 | 1.75% | 16,432 |
| Mar 18, 2026 | 4.00 | 4.15 | 3.89 | 4.01 | 4.01 | -0.99% | 11,637 |
| Mar 17, 2026 | 3.89 | 4.16 | 3.89 | 4.05 | 4.05 | -1.94% | 8,959 |
| Mar 16, 2026 | 3.91 | 4.18 | 3.73 | 4.13 | 4.13 | 1.47% | 32,660 |
| Mar 13, 2026 | 3.68 | 4.15 | 2.77 | 4.07 | 4.07 | 1.55% | 117,741 |
| Mar 12, 2026 | 3.93 | 4.10 | 3.59 | 4.01 | 4.01 | - | 48,889 |
| Mar 11, 2026 | 4.08 | 4.20 | 3.60 | 4.01 | 4.01 | - | 29,982 |
| Mar 10, 2026 | 3.93 | 4.20 | 3.82 | 4.01 | 4.01 | - | 16,955 |
| Mar 9, 2026 | 3.80 | 4.32 | 3.76 | 4.01 | 4.01 | - | 20,717 |
| Mar 6, 2026 | 3.73 | 4.16 | 3.56 | 4.01 | 4.01 | -1.09% | 28,156 |
| Mar 5, 2026 | 3.91 | 4.32 | 3.74 | 4.05 | 4.05 | 1.10% | 80,612 |
| Mar 4, 2026 | 3.60 | 4.10 | 3.60 | 4.01 | 4.01 | 0.10% | 25,572 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.60 | 4.00 | 4.00 | -1.86% | 12,272 |
| Mar 2, 2026 | 3.20 | 4.09 | 3.14 | 4.08 | 4.08 | 14.61% | 31,821 |
| Feb 27, 2026 | 3.72 | 3.88 | 3.56 | 3.56 | 3.56 | -4.30% | 9,472 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.63 | 3.72 | 3.72 | -9.44% | 15,237 |
| Feb 25, 2026 | 3.94 | 4.24 | 3.63 | 4.11 | 4.11 | 2.09% | 34,354 |
| Feb 24, 2026 | 3.39 | 4.20 | 3.39 | 4.02 | 4.02 | 0.60% | 72,523 |
| Feb 23, 2026 | 3.00 | 5.55 | 2.92 | 4.00 | 4.00 | 28.21% | 1,885,258 |
| Feb 20, 2026 | 4.03 | 4.03 | 0.80 | 3.12 | 3.12 | -22.77% | 762,597 |
| Feb 19, 2026 | 4.00 | 4.14 | 3.90 | 4.04 | 4.04 | 0.60% | 22,806 |
| Feb 18, 2026 | 4.19 | 4.19 | 4.00 | 4.02 | 4.02 | -0.10% | 27,139 |
| Feb 17, 2026 | 4.12 | 4.15 | 3.80 | 4.02 | 4.02 | -4.74% | 55,050 |
| Feb 13, 2026 | 4.55 | 4.74 | 4.00 | 4.22 | 4.22 | -5.38% | 93,359 |
| Feb 12, 2026 | 5.12 | 5.13 | 4.34 | 4.46 | 4.46 | 2.48% | 1,494,862 |
| Feb 11, 2026 | 4.42 | 4.64 | 4.12 | 4.35 | 4.35 | 6.67% | 414,749 |
| Feb 10, 2026 | 4.00 | 4.22 | 4.00 | 4.08 | 4.08 | -0.49% | 45,109 |
| Feb 9, 2026 | 4.20 | 4.28 | 3.90 | 4.10 | 4.10 | -3.12% | 21,206 |
| Feb 6, 2026 | 4.13 | 4.40 | 4.13 | 4.23 | 4.23 | 4.75% | 16,437 |
| Feb 5, 2026 | 4.19 | 4.44 | 4.02 | 4.04 | 4.04 | -6.48% | 31,798 |