Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
3.650
+0.130 (3.69%)
Oct 2, 2026, 4:00 PM EDT - Market closed
STFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.60 | 3.95 | 3.60 | 3.65 | 3.65 | 3.69% | 1,021,484 |
| Oct 1, 2026 | 3.65 | 3.91 | 3.51 | 3.52 | 3.52 | -2.50% | 2,222,645 |
| 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% | 77,919 |
| Sep 28, 2026 | 3.51 | 3.62 | 3.41 | 3.54 | 3.54 | -4.20% | 23,198 |
| Sep 25, 2026 | 3.40 | 3.82 | 3.21 | 3.69 | 3.69 | 7.74% | 56,086 |
| Sep 24, 2026 | 3.55 | 3.60 | 3.24 | 3.43 | 3.43 | 0.44% | 34,064 |
| Sep 23, 2026 | 3.62 | 3.65 | 3.40 | 3.41 | 3.41 | -6.83% | 8,117 |
| Sep 22, 2026 | 3.11 | 3.70 | 3.05 | 3.66 | 3.66 | 26.21% | 44,875 |
| Sep 21, 2026 | 3.56 | 3.90 | 2.90 | 2.90 | 2.90 | -19.89% | 180,619 |
| Sep 18, 2026 | 3.61 | 3.83 | 3.40 | 3.62 | 3.62 | 4.93% | 33,672 |
| Sep 17, 2026 | 3.38 | 4.07 | 3.37 | 3.45 | 3.45 | 1.50% | 87,770 |
| Sep 16, 2026 | 3.39 | 3.60 | 3.10 | 3.40 | 3.40 | 1.31% | 85,409 |
| 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 |
| Aug 13, 2026 | 4.01 | 4.16 | 3.96 | 4.00 | 4.00 | -0.25% | 22,821 |
| Aug 12, 2026 | 4.07 | 4.22 | 4.01 | 4.01 | 4.01 | -1.96% | 26,104 |
| Aug 11, 2026 | 4.05 | 4.37 | 4.01 | 4.09 | 4.09 | -0.97% | 39,427 |
| Aug 10, 2026 | 3.66 | 5.15 | 3.60 | 4.13 | 4.13 | 17.66% | 3,953,217 |
| Aug 7, 2026 | 3.80 | 3.87 | 3.50 | 3.51 | 3.51 | -2.50% | 46,640 |
| Aug 6, 2026 | 3.67 | 3.69 | 3.55 | 3.60 | 3.60 | -1.37% | 21,565 |
| Aug 5, 2026 | 3.70 | 3.85 | 3.60 | 3.65 | 3.65 | -1.88% | 30,759 |
| Aug 4, 2026 | 3.89 | 3.97 | 3.72 | 3.72 | 3.72 | -2.11% | 44,420 |
| Aug 3, 2026 | 3.99 | 4.25 | 3.80 | 3.80 | 3.80 | -11.21% | 70,220 |
| Jul 31, 2026 | 3.81 | 5.07 | 3.70 | 4.28 | 4.28 | 7.81% | 402,316 |
| Jul 30, 2026 | 4.41 | 4.70 | 3.61 | 3.97 | 3.97 | -16.95% | 416,973 |
| Jul 29, 2026 | 4.91 | 6.14 | 3.94 | 4.78 | 4.78 | 31.68% | 15,869,731 |
| Jul 28, 2026 | 2.80 | 8.55 | 2.80 | 3.63 | 3.63 | 19.41% | 4,401,519 |
| Jul 27, 2026 | 3.26 | 3.88 | 3.02 | 3.04 | 3.04 | -11.63% | 39,862 |
| Jul 24, 2026 | 3.27 | 3.48 | 3.10 | 3.44 | 3.44 | -7.03% | 49,376 |