Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
10.01
+2.01 (25.12%)
At close: May 8, 2026, 4:00 PM EDT
9.79
-0.22 (-2.19%)
After-hours: May 8, 2026, 7:59 PM EDT
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.10 | 19.65 | 8.00 | 10.01 | 10.01 | 25.12% | 1,601,146 |
| May 7, 2026 | 6.80 | 8.37 | 6.28 | 8.00 | 8.00 | 1.01% | 237,593 |
| May 6, 2026 | 3.91 | 8.99 | 3.91 | 7.92 | 7.92 | 96.53% | 7,002,392 |
| May 5, 2026 | 3.91 | 4.03 | 3.90 | 4.03 | 4.03 | -0.25% | 3,208 |
| May 4, 2026 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | - | 1,655 |
| May 1, 2026 | 3.94 | 4.04 | 3.85 | 4.04 | 4.04 | 0.12% | 875 |
| Apr 30, 2026 | 3.92 | 4.04 | 3.91 | 4.04 | 4.04 | 0.37% | 1,283 |
| Apr 29, 2026 | 3.83 | 4.02 | 3.82 | 4.02 | 4.02 | - | 2,555 |
| Apr 28, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | 0.25% | 1,385 |
| Apr 24, 2026 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | -0.74% | 3,497 |
| Apr 23, 2026 | 3.81 | 4.04 | 3.81 | 4.04 | 4.04 | - | 5,458 |
| Apr 22, 2026 | 3.90 | 4.04 | 3.79 | 4.04 | 4.04 | 0.50% | 2,368 |
| Apr 21, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | -1.47% | 1,312 |
| Apr 20, 2026 | 3.89 | 4.08 | 3.66 | 4.08 | 4.08 | 1.75% | 11,958 |
| 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 |