Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
4.570
-0.110 (-2.35%)
At close: Oct 23, 2026, 4:00 PM EDT
4.660
+0.090 (1.97%)
After-hours: Oct 23, 2026, 7:30 PM EDT
STFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.63 | 4.75 | 4.50 | 4.57 | 4.57 | -2.35% | 91,526 |
| Oct 22, 2026 | 4.60 | 5.04 | 4.60 | 4.68 | 4.68 | 2.18% | 354,112 |
| Oct 21, 2026 | 4.40 | 4.64 | 4.32 | 4.58 | 4.58 | 4.81% | 2,222,809 |
| Oct 20, 2026 | 4.20 | 4.42 | 4.19 | 4.37 | 4.37 | 4.05% | 117,703 |
| Oct 19, 2026 | 4.29 | 4.29 | 4.12 | 4.20 | 4.20 | 1.45% | 324,243 |
| 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 |
| Sep 3, 2026 | 4.32 | 4.46 | 4.15 | 4.26 | 4.26 | -5.75% | 12,906 |
| Sep 2, 2026 | 4.60 | 4.75 | 4.36 | 4.52 | 4.52 | -0.22% | 51,944 |
| Sep 1, 2026 | 4.49 | 4.81 | 4.30 | 4.53 | 4.53 | 1.34% | 115,333 |
| Aug 31, 2026 | 4.01 | 5.30 | 4.01 | 4.47 | 4.47 | 5.92% | 138,045 |
| Aug 28, 2026 | 4.44 | 4.61 | 3.90 | 4.22 | 4.22 | -2.76% | 94,559 |
| Aug 27, 2026 | 4.59 | 4.81 | 4.29 | 4.34 | 4.34 | -5.03% | 351,977 |
| Aug 26, 2026 | 4.39 | 5.17 | 4.31 | 4.57 | 4.57 | 11.46% | 166,625 |
| Aug 25, 2026 | 4.08 | 4.20 | 4.07 | 4.10 | 4.10 | 0.99% | 20,948 |
| Aug 24, 2026 | 4.01 | 4.10 | 4.00 | 4.06 | 4.06 | 0.50% | 29,815 |
| Aug 21, 2026 | 4.10 | 4.19 | 4.04 | 4.04 | 4.04 | -0.98% | 23,170 |
| Aug 20, 2026 | 4.22 | 4.22 | 4.00 | 4.08 | 4.08 | -0.73% | 37,036 |
| Aug 19, 2026 | 4.29 | 4.31 | 4.05 | 4.11 | 4.11 | -7.43% | 48,935 |
| Aug 18, 2026 | 4.25 | 4.49 | 4.14 | 4.44 | 4.44 | 5.46% | 101,420 |
| Aug 17, 2026 | 4.55 | 6.96 | 4.07 | 4.21 | 4.21 | 7.95% | 5,919,167 |
| Aug 14, 2026 | 4.13 | 4.13 | 3.90 | 3.90 | 3.90 | -2.50% | 10,054 |