Skip to main content
Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
0.140
+0.001 (0.65%)
At close: Dec 5, 2025, 4:00 PM EST
0.138
-0.002 (-1.29%)
After-hours: Dec 5, 2025, 7:22 PM EST

STFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.140.140.140.65%523,978
Dec 4, 20250.130.140.130.140.145.62%328,602
Dec 3, 20250.130.140.130.130.13-0.08%623,982
Dec 2, 20250.140.150.130.130.13-11.25%1,218,620
Dec 1, 20250.140.150.140.150.15-736,008
Nov 28, 20250.150.160.150.150.15-2.37%753,997
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%912,937
Nov 21, 20250.150.160.150.160.163.70%498,328
Nov 20, 20250.170.170.150.150.15-6.10%726,992
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
Oct 10, 20250.230.240.220.230.23-5.02%4,795,056
Oct 9, 20250.220.240.220.240.241.27%6,858,797
Oct 8, 20250.200.260.200.240.2411.74%13,255,091
Oct 7, 20250.200.220.200.210.21-1.26%3,389,785
Oct 6, 20250.220.230.210.210.21-7.56%4,115,175
Oct 3, 20250.240.240.220.230.23-7.81%6,577,931
Oct 2, 20250.210.250.210.250.2520.56%14,186,479
Oct 1, 20250.200.220.190.210.219.64%6,519,664
Sep 30, 20250.210.210.170.190.19-9.79%4,411,628
Sep 29, 20250.220.230.200.210.21-8.48%5,778,556
Sep 26, 20250.190.230.190.230.2311.43%12,371,879
Sep 25, 20250.190.250.170.210.2124.34%51,449,110
Sep 24, 20250.160.170.160.170.17-0.36%9,869,256
Sep 23, 20250.170.170.150.170.17-3.14%3,780,991
Sep 22, 20250.170.170.160.170.175.52%16,237,771
Sep 19, 20250.160.170.160.160.161.88%1,988,838
Sep 18, 20250.160.160.140.160.166.74%4,066,693
Sep 17, 20250.160.160.140.150.15-4.76%1,590,577
Sep 16, 20250.150.160.150.160.163.83%1,620,863
Sep 15, 20250.170.170.150.150.15-4.17%3,606,794
Sep 12, 20250.170.180.140.160.16-14.95%6,278,356
Sep 11, 20250.140.190.140.190.1921.57%13,558,611
Sep 10, 20250.130.160.130.150.152.89%8,593,570
Sep 9, 20250.120.150.120.150.1519.34%10,561,401
Sep 8, 20250.130.130.120.120.12-5.53%3,600,971
Sep 5, 20250.120.130.120.130.135.44%2,679,692
Sep 4, 20250.140.140.120.130.13-10.64%5,659,040
Sep 3, 20250.130.140.130.140.14-5.08%5,799,924
Sep 2, 20250.150.160.140.150.15-0.54%8,848,801
Aug 29, 20250.140.160.140.150.159.20%23,737,167
Aug 28, 20250.140.150.130.140.14-8.43%9,192,241
Aug 27, 20250.140.170.140.150.151.64%15,717,086
Aug 26, 20250.160.160.130.150.15-2.28%4,110,607
Aug 25, 20250.150.170.140.150.15-0.33%9,661,584
Aug 22, 20250.180.180.150.150.15-25.06%16,111,341
Aug 21, 20250.230.260.180.200.20-54.05%19,965,774
Aug 20, 20251.861.940.380.440.44-78.99%16,983,105
Aug 19, 20251.922.231.832.072.076.70%6,823,752
Aug 18, 20251.982.041.871.941.94-3.96%330,409
Aug 15, 20251.922.051.882.022.025.76%4,413,340
Aug 14, 20251.832.061.761.911.914.37%4,189,864
Aug 13, 20251.901.921.691.831.83-7.58%2,002,091
Aug 12, 20252.052.161.941.981.98-3.41%1,047,888
Aug 11, 20252.052.111.802.052.05-2.84%1,908,734
Aug 8, 20252.402.601.912.112.11-11.34%3,231,864
Aug 7, 20252.282.432.232.382.384.85%299,246
Aug 6, 20252.232.341.462.272.272.25%4,955,923
Aug 5, 20252.192.242.142.222.221.83%455,698
Aug 4, 20252.142.202.072.182.182.83%716,955
Aug 1, 20252.082.151.982.122.120.95%1,907,725
Jul 31, 20251.932.171.892.102.1010.53%8,966,573
Jul 30, 20251.831.911.811.901.903.26%959,687
Jul 29, 20251.831.871.791.841.841.66%1,451,262
Jul 28, 20251.841.921.791.811.81-2.16%714,091
Jul 25, 20251.811.871.761.851.851.65%1,488,505
Jul 24, 20251.711.841.671.821.822.25%5,291,647
Jul 23, 20251.751.801.331.781.781.71%3,256,299
Jul 22, 20251.731.861.611.751.756.06%2,607,388
Jul 21, 20251.611.751.531.651.651.85%858,086
Jul 18, 20251.531.651.521.621.625.88%179,055
Jul 17, 20251.451.581.421.531.53-564,923