Skip to main content
Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
0.100
-0.001 (-1.09%)
At close: Mar 6, 2026, 4:00 PM EST
0.0962
-0.0040 (-3.99%)
After-hours: Mar 6, 2026, 7:00 PM EST

STFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.100.090.100.10-1.09%1,126,258
Mar 5, 20260.100.110.090.100.101.10%2,959,327
Mar 4, 20260.090.100.090.100.100.10%982,602
Mar 3, 20260.100.100.090.100.10-1.86%484,638
Mar 2, 20260.080.100.080.100.1014.61%1,267,903
Feb 27, 20260.090.100.090.090.09-4.30%338,960
Feb 26, 20260.100.100.090.090.09-9.44%592,468
Feb 25, 20260.100.110.090.100.102.09%1,371,592
Feb 24, 20260.080.110.080.100.100.60%2,886,806
Feb 23, 20260.070.140.070.100.1028.21%75,269,334
Feb 20, 20260.100.100.020.080.08-22.77%30,386,532
Feb 19, 20260.100.100.100.100.100.60%891,742
Feb 18, 20260.100.100.100.100.10-0.10%1,078,631
Feb 17, 20260.100.100.100.100.10-4.74%2,071,066
Feb 13, 20260.110.120.100.110.11-5.38%3,572,405
Feb 12, 20260.130.130.110.110.112.48%58,877,336
Feb 11, 20260.110.120.100.110.116.67%13,573,492
Feb 10, 20260.100.110.100.100.10-0.49%1,379,956
Feb 9, 20260.100.110.100.100.10-3.12%826,360
Feb 6, 20260.100.110.100.110.114.75%648,829
Feb 5, 20260.100.110.100.100.10-6.48%1,193,312
Feb 4, 20260.110.120.100.110.11-5.26%1,493,739
Feb 3, 20260.110.120.110.110.111.33%2,764,721
Feb 2, 20260.110.110.110.110.112.37%626,252
Jan 30, 20260.100.110.100.110.11-2.40%1,090,411
Jan 29, 20260.120.120.110.110.11-0.79%752,189
Jan 28, 20260.120.130.110.110.11-11.81%1,330,355
Jan 27, 20260.130.140.120.130.138.33%2,602,035
Jan 26, 20260.120.130.120.120.12-3.10%4,873,592
Jan 23, 20260.110.130.110.120.128.11%3,939,291
Jan 22, 20260.110.120.110.110.112.16%402,660
Jan 21, 20260.110.120.110.110.110.82%955,481
Jan 20, 20260.120.120.110.110.11-6.62%1,064,877
Jan 16, 20260.110.120.100.120.121.03%21,484,241
Jan 15, 20260.100.130.100.120.1216.00%7,675,802
Jan 14, 20260.100.100.100.100.100.50%761,807
Jan 13, 20260.100.100.100.100.10-3.75%1,982,076
Jan 12, 20260.100.110.100.100.101.66%2,071,512
Jan 9, 20260.120.120.100.100.10-13.82%1,359,990
Jan 8, 20260.120.120.110.120.12-3.50%4,398,129
Jan 7, 20260.100.130.100.120.1221.42%3,987,814
Jan 6, 20260.100.100.100.100.101.00%458,803
Jan 5, 20260.090.100.090.100.10-2,298,948
Jan 2, 20260.100.100.090.100.10-881,400
Dec 31, 20250.100.100.100.100.10-2,249,018
Dec 30, 20250.090.100.090.100.100.20%835,913
Dec 29, 20250.100.100.100.100.10-0.10%927,852
Dec 26, 20250.100.100.100.100.10-1.09%247,457
Dec 24, 20250.110.110.100.100.101.30%373,571
Dec 23, 20250.100.100.100.100.10-1.28%492,995
Dec 22, 20250.100.100.100.100.100.70%158,787
Dec 19, 20250.100.100.100.100.100.20%1,036,974
Dec 18, 20250.100.100.100.100.10-0.69%410,515
Dec 17, 20250.100.110.100.100.101.00%783,456
Dec 16, 20250.110.110.100.100.10-8.42%1,679,425
Dec 15, 20250.110.120.110.110.11-6.74%817,452
Dec 12, 20250.130.130.100.120.12-9.98%2,560,280
Dec 11, 20250.130.130.130.130.131.56%3,602,875
Dec 10, 20250.130.140.130.130.13-4.33%679,393
Dec 9, 20250.140.140.130.130.13-3.80%657,518
Dec 8, 20250.140.140.140.140.14-0.43%388,718
Dec 5, 20250.140.140.140.140.140.65%550,314
Dec 4, 20250.130.140.130.140.145.62%334,906
Dec 3, 20250.130.140.130.130.13-0.08%633,149
Dec 2, 20250.140.150.130.130.13-11.25%1,279,229
Dec 1, 20250.140.150.140.150.15-778,893
Nov 28, 20250.150.160.150.150.15-2.37%767,550
Nov 26, 20250.150.160.150.150.151.27%2,998,866
Nov 25, 20250.150.160.150.150.15-3.53%1,592,243
Nov 24, 20250.150.160.150.160.16-2.51%971,340
Nov 21, 20250.150.160.150.160.163.70%575,824
Nov 20, 20250.170.170.150.150.15-6.10%739,636
Nov 19, 20250.160.160.160.160.161.05%684,257
Nov 18, 20250.160.170.160.160.164.38%379,401
Nov 17, 20250.170.170.150.160.16-7.83%468,762
Nov 14, 20250.150.170.150.170.171.63%1,032,364
Nov 13, 20250.170.180.160.170.17-7.83%1,086,082
Nov 12, 20250.180.180.170.180.180.06%1,115,271
Nov 11, 20250.170.180.170.180.184.05%1,074,807
Nov 10, 20250.180.180.170.170.17-3.94%856,565
Nov 7, 20250.200.200.160.180.18-6.05%2,441,444
Nov 6, 20250.190.200.170.190.195.56%5,904,428
Nov 5, 20250.170.180.170.180.186.89%3,096,245
Nov 4, 20250.160.170.150.170.171.07%3,374,588
Nov 3, 20250.150.170.150.170.175.00%4,203,290
Oct 31, 20250.170.170.160.160.16-0.56%4,080,033
Oct 30, 20250.170.170.160.160.165.03%6,197,942
Oct 29, 20250.150.170.150.150.15-28.34%7,149,672
Oct 28, 20250.150.210.130.210.2134.47%34,612,414
Oct 27, 20250.180.190.150.160.16-13.11%5,509,247
Oct 24, 20250.210.210.170.180.18-12.69%3,807,050
Oct 23, 20250.170.220.170.210.216.61%3,978,230
Oct 22, 20250.200.230.190.200.20-1.70%5,717,821
Oct 21, 20250.190.210.180.200.202.99%9,341,796
Oct 20, 20250.170.230.170.190.198.31%4,774,034
Oct 17, 20250.180.190.160.180.180.06%3,774,540
Oct 16, 20250.190.200.170.180.18-9.27%2,688,176
Oct 15, 20250.200.200.170.200.20-0.35%3,197,366
Oct 14, 20250.210.210.190.200.20-6.95%2,882,982
Oct 13, 20250.210.220.200.210.21-6.17%2,155,613