Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
2.020
+0.110 (5.76%)
At close: Aug 15, 2025, 4:00 PM
2.000
-0.020 (-0.99%)
After-hours: Aug 15, 2025, 7:55 PM EDT
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.92 | 2.05 | 1.88 | 2.02 | 2.02 | 5.76% | 4,406,538 |
| Aug 14, 2025 | 1.83 | 2.06 | 1.76 | 1.91 | 1.91 | 4.37% | 4,189,864 |
| Aug 13, 2025 | 1.90 | 1.92 | 1.69 | 1.83 | 1.83 | -7.58% | 2,002,091 |
| Aug 12, 2025 | 2.05 | 2.16 | 1.94 | 1.98 | 1.98 | -3.41% | 1,047,888 |
| Aug 11, 2025 | 2.05 | 2.11 | 1.80 | 2.05 | 2.05 | -2.84% | 1,908,734 |
| Aug 8, 2025 | 2.40 | 2.60 | 1.91 | 2.11 | 2.11 | -11.34% | 3,231,864 |
| Aug 7, 2025 | 2.28 | 2.43 | 2.23 | 2.38 | 2.38 | 4.85% | 299,246 |
| Aug 6, 2025 | 2.23 | 2.34 | 1.46 | 2.27 | 2.27 | 2.25% | 4,955,923 |
| Aug 5, 2025 | 2.19 | 2.24 | 2.14 | 2.22 | 2.22 | 1.83% | 455,698 |
| Aug 4, 2025 | 2.14 | 2.20 | 2.07 | 2.18 | 2.18 | 2.83% | 716,955 |
| Aug 1, 2025 | 2.08 | 2.15 | 1.98 | 2.12 | 2.12 | 0.95% | 1,907,725 |
| Jul 31, 2025 | 1.93 | 2.17 | 1.89 | 2.10 | 2.10 | 10.53% | 8,966,573 |
| Jul 30, 2025 | 1.83 | 1.91 | 1.81 | 1.90 | 1.90 | 3.26% | 959,687 |
| Jul 29, 2025 | 1.83 | 1.87 | 1.79 | 1.84 | 1.84 | 1.66% | 1,451,262 |
| Jul 28, 2025 | 1.84 | 1.92 | 1.79 | 1.81 | 1.81 | -2.16% | 714,091 |
| Jul 25, 2025 | 1.81 | 1.87 | 1.76 | 1.85 | 1.85 | 1.65% | 1,488,505 |
| Jul 24, 2025 | 1.71 | 1.84 | 1.67 | 1.82 | 1.82 | 2.25% | 5,291,647 |
| Jul 23, 2025 | 1.75 | 1.80 | 1.33 | 1.78 | 1.78 | 1.71% | 3,256,299 |
| Jul 22, 2025 | 1.73 | 1.86 | 1.61 | 1.75 | 1.75 | 6.06% | 2,607,388 |
| Jul 21, 2025 | 1.61 | 1.75 | 1.53 | 1.65 | 1.65 | 1.85% | 858,086 |
| Jul 18, 2025 | 1.53 | 1.65 | 1.52 | 1.62 | 1.62 | 5.88% | 179,055 |
| Jul 17, 2025 | 1.45 | 1.58 | 1.42 | 1.53 | 1.53 | - | 564,923 |
| Jul 16, 2025 | 1.46 | 1.58 | 1.43 | 1.53 | 1.53 | 6.99% | 459,339 |
| Jul 15, 2025 | 1.36 | 1.46 | 1.33 | 1.43 | 1.43 | 5.15% | 131,617 |
| Jul 14, 2025 | 1.35 | 1.36 | 1.27 | 1.36 | 1.36 | 0.74% | 574,773 |
| Jul 11, 2025 | 1.26 | 1.38 | 1.26 | 1.35 | 1.35 | 4.65% | 185,320 |
| Jul 10, 2025 | 1.35 | 1.39 | 1.26 | 1.29 | 1.29 | -5.15% | 702,287 |
| Jul 9, 2025 | 1.30 | 1.39 | 1.27 | 1.36 | 1.36 | 7.94% | 240,525 |
| Jul 8, 2025 | 1.24 | 1.29 | 1.21 | 1.26 | 1.26 | 4.13% | 143,244 |
| Jul 7, 2025 | 1.13 | 1.30 | 1.08 | 1.21 | 1.21 | 7.08% | 2,199,495 |
| Jul 3, 2025 | 1.05 | 1.14 | 1.00 | 1.13 | 1.13 | 6.60% | 950,996 |
| Jul 2, 2025 | 1.13 | 1.14 | 0.96 | 1.06 | 1.06 | -4.50% | 1,993,707 |
| Jul 1, 2025 | 1.07 | 1.24 | 0.97 | 1.11 | 1.11 | 3.74% | 1,873,165 |
| Jun 30, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 7.00% | 31,568 |
| Jun 27, 2025 | 1.02 | 1.10 | 0.95 | 1.00 | 1.00 | 5.15% | 56,119 |
| Jun 26, 2025 | 0.97 | 1.04 | 0.95 | 0.95 | 0.95 | -4.90% | 274,497 |
| Jun 25, 2025 | 1.05 | 1.11 | 0.97 | 1.00 | 1.00 | -7.41% | 105,382 |
| Jun 24, 2025 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -5.26% | 81,888 |
| Jun 23, 2025 | 1.15 | 1.24 | 1.10 | 1.14 | 1.14 | -0.87% | 1,915,148 |
| Jun 20, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 133,741 |
| Jun 18, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 127,338 |
| Jun 17, 2025 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 453,551 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 65,211 |
| Jun 13, 2025 | 1.12 | 1.19 | 1.11 | 1.17 | 1.17 | 0.43% | 163,210 |
| Jun 12, 2025 | 1.09 | 1.20 | 1.09 | 1.17 | 1.17 | 1.30% | 1,330,807 |
| Jun 11, 2025 | 1.10 | 1.30 | 1.00 | 1.15 | 1.15 | 0.88% | 132,230 |
| Jun 10, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 44,141 |
| Jun 9, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 43,296 |
| Jun 6, 2025 | 1.25 | 1.27 | 1.18 | 1.20 | 1.20 | - | 74,487 |
| Jun 5, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -7.69% | 37,262 |