Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
10.38
-0.43 (-3.98%)
At close: May 29, 2026, 4:00 PM EDT
10.45
+0.07 (0.67%)
After-hours: May 29, 2026, 7:15 PM EDT
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.90 | 10.90 | 9.70 | 10.38 | 10.38 | -3.98% | 44,856 |
| May 28, 2026 | 9.70 | 11.50 | 9.36 | 10.81 | 10.81 | 18.14% | 674,697 |
| May 27, 2026 | 9.57 | 9.65 | 9.05 | 9.15 | 9.15 | -1.82% | 74,234 |
| May 26, 2026 | 8.61 | 9.65 | 8.00 | 9.32 | 9.32 | 24.27% | 638,798 |
| May 22, 2026 | 7.72 | 9.72 | 7.50 | 7.50 | 7.50 | -13.89% | 52,243 |
| May 21, 2026 | 9.51 | 10.04 | 8.10 | 8.71 | 8.71 | -7.93% | 1,120,765 |
| May 20, 2026 | 7.63 | 9.96 | 7.63 | 9.46 | 9.46 | 25.97% | 30,968 |
| May 19, 2026 | 8.22 | 8.22 | 7.29 | 7.51 | 7.51 | -6.13% | 10,381 |
| May 18, 2026 | 10.60 | 10.60 | 6.70 | 8.00 | 8.00 | -25.58% | 29,057 |
| May 15, 2026 | 10.80 | 11.67 | 10.22 | 10.75 | 10.75 | -0.56% | 335,621 |
| May 14, 2026 | 10.47 | 11.00 | 10.12 | 10.81 | 10.81 | 5.16% | 458,673 |
| May 13, 2026 | 10.10 | 10.28 | 10.02 | 10.28 | 10.28 | 2.80% | 317,525 |
| May 12, 2026 | 10.12 | 10.46 | 9.99 | 10.00 | 10.00 | - | 113,184 |
| May 11, 2026 | 10.00 | 10.49 | 10.00 | 10.00 | 10.00 | -0.10% | 121,030 |
| May 8, 2026 | 8.10 | 19.65 | 8.00 | 10.01 | 10.01 | 25.12% | 1,637,085 |
| May 7, 2026 | 6.80 | 8.37 | 6.28 | 8.00 | 8.00 | 1.01% | 252,886 |
| May 6, 2026 | 3.91 | 8.99 | 3.91 | 7.92 | 7.92 | 96.53% | 7,257,968 |
| 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% | 876 |
| 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% | 3,498 |
| 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% | 2,373 |
| 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% | 11,970 |
| 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% | 2,268 |
| Apr 13, 2026 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | 0.50% | 3,307 |
| Apr 10, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | - | 5,799 |
| 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% | 5,408 |
| Apr 1, 2026 | 4.02 | 4.09 | 3.92 | 4.09 | 4.09 | 1.49% | 5,752 |
| Mar 31, 2026 | 3.95 | 4.03 | 3.80 | 4.03 | 4.03 | - | 19,761 |
| Mar 30, 2026 | 3.72 | 4.09 | 3.71 | 4.03 | 4.03 | 0.50% | 12,998 |
| Mar 27, 2026 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | -0.50% | 12,263 |
| Mar 26, 2026 | 3.70 | 4.05 | 3.70 | 4.03 | 4.03 | 4.40% | 5,479 |
| Mar 25, 2026 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -4.22% | 2,949 |
| 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% | 3,357 |
| Mar 19, 2026 | 3.90 | 4.08 | 3.51 | 4.08 | 4.08 | 1.75% | 16,434 |
| Mar 18, 2026 | 4.00 | 4.15 | 3.89 | 4.01 | 4.01 | -0.99% | 11,871 |