Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
0.1399
+0.0009 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
0.1381
-0.0018 (-1.29%)
After-hours: Dec 5, 2025, 7:22 PM EST
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.65% | 523,978 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.62% | 328,602 |
| Dec 3, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.08% | 623,982 |
| Dec 2, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -11.25% | 1,218,620 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 736,008 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.37% | 753,997 |
| Nov 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.27% | 2,998,866 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.53% | 1,592,243 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.51% | 912,937 |
| Nov 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.70% | 498,328 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.10% | 726,992 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.05% | 684,257 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.38% | 379,401 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.83% | 468,762 |
| Nov 14, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.63% | 1,032,364 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -7.83% | 1,086,082 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.06% | 1,115,271 |
| Nov 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.05% | 1,074,807 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.94% | 856,565 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -6.05% | 2,441,444 |
| Nov 6, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 5,904,428 |
| Nov 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.89% | 3,096,245 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.07% | 3,374,588 |
| Nov 3, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 5.00% | 4,203,290 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.56% | 4,080,033 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.03% | 6,197,942 |
| Oct 29, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -28.34% | 7,149,672 |
| Oct 28, 2025 | 0.15 | 0.21 | 0.13 | 0.21 | 0.21 | 34.47% | 34,612,414 |
| Oct 27, 2025 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -13.11% | 5,509,247 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -12.69% | 3,807,050 |
| Oct 23, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 6.61% | 3,978,230 |
| Oct 22, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | -1.70% | 5,717,821 |
| Oct 21, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.99% | 9,341,796 |
| Oct 20, 2025 | 0.17 | 0.23 | 0.17 | 0.19 | 0.19 | 8.31% | 4,774,034 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 0.06% | 3,774,540 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -9.27% | 2,688,176 |
| Oct 15, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -0.35% | 3,197,366 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.95% | 2,882,982 |
| Oct 13, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -6.17% | 2,155,613 |
| Oct 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -5.02% | 4,795,056 |
| Oct 9, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 1.27% | 6,858,797 |
| Oct 8, 2025 | 0.20 | 0.26 | 0.20 | 0.24 | 0.24 | 11.74% | 13,255,091 |
| Oct 7, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.26% | 3,389,785 |
| Oct 6, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.56% | 4,115,175 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.81% | 6,577,931 |
| Oct 2, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 20.56% | 14,186,479 |
| Oct 1, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 9.64% | 6,519,664 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -9.79% | 4,411,628 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.48% | 5,778,556 |
| Sep 26, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 11.43% | 12,371,879 |