Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
12.57
-0.78 (-5.81%)
At close: Jun 26, 2026, 4:00 PM EDT
11.70
-0.87 (-6.95%)
After-hours: Jun 26, 2026, 7:58 PM EDT
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.28 | 13.11 | 12.02 | 12.57 | 12.57 | -5.78% | 4,019 |
| Jun 25, 2026 | 12.36 | 13.81 | 11.80 | 13.35 | 13.35 | 3.93% | 16,384 |
| Jun 24, 2026 | 8.44 | 13.57 | 7.55 | 12.84 | 12.84 | 51.95% | 251,858 |
| Jun 23, 2026 | 7.25 | 10.00 | 6.70 | 8.45 | 8.45 | 16.87% | 106,717 |
| Jun 22, 2026 | 7.13 | 7.75 | 6.30 | 7.23 | 7.23 | 6.32% | 131,988 |
| Jun 18, 2026 | 7.16 | 7.16 | 6.59 | 6.80 | 6.80 | -1.31% | 6,639 |
| Jun 17, 2026 | 6.79 | 7.00 | 6.65 | 6.89 | 6.89 | -15.77% | 5,806 |
| Jun 15, 2026 | 8.40 | 8.40 | 8.10 | 8.18 | 8.18 | 3.54% | 4,240 |
| Jun 12, 2026 | 10.01 | 10.20 | 6.66 | 7.90 | 7.90 | -22.55% | 22,899 |
| Jun 11, 2026 | 10.21 | 10.21 | 9.60 | 10.20 | 10.20 | 0.79% | 5,191 |
| Jun 10, 2026 | 10.53 | 10.90 | 10.01 | 10.12 | 10.12 | 5.31% | 18,686 |
| Jun 9, 2026 | 10.29 | 10.29 | 9.61 | 9.61 | 9.61 | -5.78% | 22,343 |
| Jun 8, 2026 | 11.20 | 11.30 | 9.87 | 10.20 | 10.20 | -4.67% | 37,739 |
| Jun 5, 2026 | 10.02 | 12.10 | 10.02 | 10.70 | 10.70 | -0.47% | 42,075 |
| Jun 4, 2026 | 10.00 | 12.80 | 10.00 | 10.75 | 10.75 | 8.04% | 95,502 |
| Jun 3, 2026 | 10.00 | 10.51 | 9.85 | 9.95 | 9.95 | 1.48% | 101,026 |
| Jun 2, 2026 | 9.41 | 10.19 | 9.41 | 9.81 | 9.81 | -1.95% | 43,027 |
| Jun 1, 2026 | 10.33 | 11.00 | 9.95 | 10.00 | 10.00 | -3.66% | 153,640 |
| May 29, 2026 | 10.90 | 10.90 | 9.70 | 10.38 | 10.38 | -3.98% | 44,856 |
| May 28, 2026 | 9.70 | 11.50 | 9.36 | 10.81 | 10.81 | 18.14% | 674,697 |
| May 27, 2026 | 9.57 | 9.65 | 9.05 | 9.15 | 9.15 | -1.82% | 74,234 |
| May 26, 2026 | 8.61 | 9.65 | 8.00 | 9.32 | 9.32 | 24.27% | 638,798 |
| May 22, 2026 | 7.72 | 9.72 | 7.50 | 7.50 | 7.50 | -13.89% | 52,243 |
| May 21, 2026 | 9.51 | 10.04 | 8.10 | 8.71 | 8.71 | -7.93% | 1,120,765 |
| May 20, 2026 | 7.63 | 9.96 | 7.63 | 9.46 | 9.46 | 25.97% | 30,968 |
| May 19, 2026 | 8.22 | 8.22 | 7.29 | 7.51 | 7.51 | -6.13% | 10,381 |
| May 18, 2026 | 10.60 | 10.60 | 6.70 | 8.00 | 8.00 | -25.58% | 29,057 |
| May 15, 2026 | 10.80 | 11.67 | 10.22 | 10.75 | 10.75 | -0.56% | 335,621 |
| May 14, 2026 | 10.47 | 11.00 | 10.12 | 10.81 | 10.81 | 5.16% | 458,673 |
| May 13, 2026 | 10.10 | 10.28 | 10.02 | 10.28 | 10.28 | 2.80% | 317,525 |
| May 12, 2026 | 10.12 | 10.46 | 9.99 | 10.00 | 10.00 | - | 113,184 |
| May 11, 2026 | 10.00 | 10.49 | 10.00 | 10.00 | 10.00 | -0.10% | 121,030 |
| May 8, 2026 | 8.10 | 19.65 | 8.00 | 10.01 | 10.01 | 25.12% | 1,637,085 |
| May 7, 2026 | 6.80 | 8.37 | 6.28 | 8.00 | 8.00 | 1.01% | 252,886 |
| May 6, 2026 | 3.91 | 8.99 | 3.91 | 7.92 | 7.92 | 96.53% | 7,257,968 |
| May 5, 2026 | 3.91 | 4.03 | 3.90 | 4.03 | 4.03 | -0.25% | 3,208 |
| May 4, 2026 | 3.80 | 4.04 | 3.80 | 4.04 | 4.04 | - | 1,655 |
| May 1, 2026 | 3.94 | 4.04 | 3.85 | 4.04 | 4.04 | 0.12% | 876 |
| Apr 30, 2026 | 3.92 | 4.04 | 3.91 | 4.04 | 4.04 | 0.37% | 1,283 |
| Apr 29, 2026 | 3.83 | 4.02 | 3.82 | 4.02 | 4.02 | - | 2,555 |
| Apr 28, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | 0.25% | 1,385 |
| Apr 24, 2026 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | -0.74% | 3,498 |
| Apr 23, 2026 | 3.81 | 4.04 | 3.81 | 4.04 | 4.04 | - | 5,458 |
| Apr 22, 2026 | 3.90 | 4.04 | 3.79 | 4.04 | 4.04 | 0.50% | 2,373 |
| Apr 21, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | -1.47% | 1,312 |
| Apr 20, 2026 | 3.89 | 4.08 | 3.66 | 4.08 | 4.08 | 1.75% | 11,970 |
| Apr 17, 2026 | 3.75 | 4.02 | 3.72 | 4.01 | 4.01 | -0.25% | 8,820 |
| Apr 16, 2026 | 3.84 | 4.03 | 3.84 | 4.02 | 4.02 | -0.25% | 2,318 |
| Apr 15, 2026 | 3.95 | 4.05 | 3.34 | 4.03 | 4.03 | 0.25% | 17,512 |
| Apr 14, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | -0.25% | 2,268 |
| Apr 13, 2026 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | 0.50% | 3,307 |
| Apr 10, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | - | 5,799 |
| Apr 9, 2026 | 4.08 | 4.09 | 3.89 | 4.01 | 4.01 | -0.50% | 1,373 |
| Apr 8, 2026 | 3.87 | 4.10 | 3.87 | 4.03 | 4.03 | -0.25% | 2,135 |
| Apr 7, 2026 | 3.85 | 4.18 | 3.85 | 4.04 | 4.04 | 0.25% | 5,713 |
| Apr 6, 2026 | 3.80 | 4.18 | 3.80 | 4.03 | 4.03 | - | 1,576 |
| Apr 2, 2026 | 3.90 | 4.19 | 3.82 | 4.03 | 4.03 | -1.47% | 5,408 |
| Apr 1, 2026 | 4.02 | 4.09 | 3.92 | 4.09 | 4.09 | 1.49% | 5,752 |
| Mar 31, 2026 | 3.95 | 4.03 | 3.80 | 4.03 | 4.03 | - | 19,761 |
| Mar 30, 2026 | 3.72 | 4.09 | 3.71 | 4.03 | 4.03 | 0.50% | 12,998 |
| Mar 27, 2026 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | -0.50% | 12,263 |
| Mar 26, 2026 | 3.70 | 4.05 | 3.70 | 4.03 | 4.03 | 4.40% | 5,479 |
| Mar 25, 2026 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -4.22% | 2,949 |
| Mar 24, 2026 | 4.02 | 4.03 | 3.93 | 4.03 | 4.03 | -0.74% | 3,930 |
| Mar 23, 2026 | 4.04 | 4.15 | 3.66 | 4.06 | 4.06 | 0.50% | 11,056 |
| Mar 20, 2026 | 3.79 | 4.08 | 3.79 | 4.04 | 4.04 | -0.98% | 3,357 |
| Mar 19, 2026 | 3.90 | 4.08 | 3.51 | 4.08 | 4.08 | 1.75% | 16,434 |
| Mar 18, 2026 | 4.00 | 4.15 | 3.89 | 4.01 | 4.01 | -0.99% | 11,871 |
| Mar 17, 2026 | 3.89 | 4.16 | 3.89 | 4.05 | 4.05 | -1.94% | 9,084 |
| Mar 16, 2026 | 3.91 | 4.18 | 3.73 | 4.13 | 4.13 | 1.47% | 32,735 |
| Mar 13, 2026 | 3.68 | 4.15 | 2.77 | 4.07 | 4.07 | 1.55% | 117,741 |
| Mar 12, 2026 | 3.93 | 4.10 | 3.59 | 4.01 | 4.01 | - | 48,894 |
| Mar 11, 2026 | 4.08 | 4.20 | 3.60 | 4.01 | 4.01 | - | 29,982 |
| Mar 10, 2026 | 3.93 | 4.20 | 3.82 | 4.01 | 4.01 | - | 16,955 |
| Mar 9, 2026 | 3.80 | 4.32 | 3.76 | 4.01 | 4.01 | - | 20,717 |
| Mar 6, 2026 | 3.73 | 4.16 | 3.56 | 4.01 | 4.01 | -1.09% | 28,156 |
| Mar 5, 2026 | 3.91 | 4.32 | 3.74 | 4.05 | 4.05 | 1.10% | 80,612 |
| Mar 4, 2026 | 3.60 | 4.10 | 3.60 | 4.01 | 4.01 | 0.10% | 25,572 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.60 | 4.00 | 4.00 | -1.86% | 12,272 |
| Mar 2, 2026 | 3.20 | 4.09 | 3.14 | 4.08 | 4.08 | 14.61% | 31,821 |
| Feb 27, 2026 | 3.72 | 3.88 | 3.56 | 3.56 | 3.56 | -4.30% | 9,472 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.63 | 3.72 | 3.72 | -9.44% | 15,237 |
| Feb 25, 2026 | 3.94 | 4.24 | 3.63 | 4.11 | 4.11 | 2.09% | 34,354 |
| Feb 24, 2026 | 3.39 | 4.20 | 3.39 | 4.02 | 4.02 | 0.60% | 72,523 |
| Feb 23, 2026 | 3.00 | 5.55 | 2.92 | 4.00 | 4.00 | 28.21% | 1,885,258 |
| Feb 20, 2026 | 4.03 | 4.03 | 0.80 | 3.12 | 3.12 | -22.77% | 762,597 |
| Feb 19, 2026 | 4.00 | 4.14 | 3.90 | 4.04 | 4.04 | 0.60% | 22,806 |
| Feb 18, 2026 | 4.19 | 4.19 | 4.00 | 4.02 | 4.02 | -0.10% | 27,139 |
| Feb 17, 2026 | 4.12 | 4.15 | 3.80 | 4.02 | 4.02 | -4.74% | 55,050 |
| Feb 13, 2026 | 4.55 | 4.74 | 4.00 | 4.22 | 4.22 | -5.38% | 93,359 |
| Feb 12, 2026 | 5.12 | 5.13 | 4.34 | 4.46 | 4.46 | 2.48% | 1,494,862 |
| Feb 11, 2026 | 4.42 | 4.64 | 4.12 | 4.35 | 4.35 | 6.67% | 414,749 |
| Feb 10, 2026 | 4.00 | 4.22 | 4.00 | 4.08 | 4.08 | -0.49% | 45,109 |
| Feb 9, 2026 | 4.20 | 4.28 | 3.90 | 4.10 | 4.10 | -3.12% | 21,206 |
| Feb 6, 2026 | 4.13 | 4.40 | 4.13 | 4.23 | 4.23 | 4.75% | 16,437 |
| Feb 5, 2026 | 4.19 | 4.44 | 4.02 | 4.04 | 4.04 | -6.48% | 31,798 |
| Feb 4, 2026 | 4.52 | 4.68 | 4.17 | 4.32 | 4.32 | -5.26% | 38,498 |
| Feb 3, 2026 | 4.28 | 4.93 | 4.28 | 4.56 | 4.56 | 1.33% | 70,812 |
| Feb 2, 2026 | 4.54 | 4.58 | 4.44 | 4.50 | 4.50 | 2.37% | 15,662 |
| Jan 30, 2026 | 4.00 | 4.57 | 4.00 | 4.40 | 4.40 | -2.40% | 31,733 |