Star Fashion Culture Holdings Limited (STFS)
NASDAQ: STFS · Real-Time Price · USD
4.020
+0.010 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
3.910
-0.110 (-2.74%)
After-hours: Apr 28, 2026, 4:10 PM EDT
STFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,497 |
| 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% | 2,368 |
| 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% | 11,958 |
| 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% | 2,256 |
| Apr 13, 2026 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | 0.50% | 3,214 |
| Apr 10, 2026 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | - | 5,749 |
| 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% | 5,406 |
| Apr 1, 2026 | 4.02 | 4.09 | 3.92 | 4.09 | 4.09 | 1.49% | 5,736 |
| Mar 31, 2026 | 3.95 | 4.03 | 3.80 | 4.03 | 4.03 | - | 19,746 |
| Mar 30, 2026 | 3.72 | 4.09 | 3.71 | 4.03 | 4.03 | 0.50% | 12,991 |
| Mar 27, 2026 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | -0.50% | 12,191 |
| Mar 26, 2026 | 3.70 | 4.05 | 3.70 | 4.03 | 4.03 | 4.40% | 5,474 |
| Mar 25, 2026 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -4.22% | 2,929 |
| 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% | 3,350 |
| Mar 19, 2026 | 3.90 | 4.08 | 3.51 | 4.08 | 4.08 | 1.75% | 16,432 |
| Mar 18, 2026 | 4.00 | 4.15 | 3.89 | 4.01 | 4.01 | -0.99% | 11,637 |
| Mar 17, 2026 | 3.89 | 4.16 | 3.89 | 4.05 | 4.05 | -1.94% | 8,959 |
| Mar 16, 2026 | 3.91 | 4.18 | 3.73 | 4.13 | 4.13 | 1.47% | 32,660 |
| 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 | - | 48,889 |
| 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 |
| Jan 29, 2026 | 4.61 | 5.00 | 4.40 | 4.50 | 4.50 | -0.79% | 18,804 |
| Jan 28, 2026 | 4.98 | 5.10 | 4.54 | 4.54 | 4.54 | -11.81% | 35,112 |
| Jan 27, 2026 | 5.02 | 5.45 | 4.92 | 5.15 | 5.15 | 8.33% | 66,165 |
| Jan 26, 2026 | 4.72 | 5.25 | 4.70 | 4.75 | 4.75 | -3.10% | 138,677 |
| Jan 23, 2026 | 4.41 | 5.04 | 4.41 | 4.90 | 4.90 | 8.11% | 101,295 |
| Jan 22, 2026 | 4.31 | 4.64 | 4.31 | 4.54 | 4.54 | 2.16% | 10,088 |
| Jan 21, 2026 | 4.34 | 4.67 | 4.24 | 4.44 | 4.44 | 0.82% | 23,888 |
| Jan 20, 2026 | 4.71 | 4.71 | 4.32 | 4.40 | 4.40 | -6.62% | 28,551 |
| Jan 16, 2026 | 4.28 | 4.80 | 4.16 | 4.72 | 4.72 | 1.03% | 540,408 |
| Jan 15, 2026 | 4.16 | 5.20 | 4.04 | 4.67 | 4.67 | 16.00% | 193,050 |
| Jan 14, 2026 | 3.86 | 4.07 | 3.85 | 4.02 | 4.02 | 0.50% | 19,209 |
| Jan 13, 2026 | 4.04 | 4.16 | 3.87 | 4.00 | 4.00 | -3.75% | 49,553 |
| Jan 12, 2026 | 4.18 | 4.28 | 3.81 | 4.16 | 4.16 | 1.66% | 51,884 |
| Jan 9, 2026 | 4.60 | 4.82 | 4.09 | 4.09 | 4.09 | -13.82% | 34,726 |
| Jan 8, 2026 | 4.87 | 4.96 | 4.37 | 4.75 | 4.75 | -3.50% | 110,126 |
| Jan 7, 2026 | 3.80 | 5.11 | 3.80 | 4.92 | 4.92 | 21.42% | 106,827 |
| Jan 6, 2026 | 3.98 | 4.07 | 3.82 | 4.05 | 4.05 | 1.00% | 11,545 |
| Jan 5, 2026 | 3.60 | 4.04 | 3.42 | 4.01 | 4.01 | - | 57,648 |
| Jan 2, 2026 | 4.04 | 4.09 | 3.64 | 4.01 | 4.01 | - | 24,703 |
| Dec 31, 2025 | 4.00 | 4.10 | 3.89 | 4.01 | 4.01 | - | 56,258 |
| Dec 30, 2025 | 3.60 | 4.08 | 3.60 | 4.01 | 4.01 | 0.20% | 21,073 |
| Dec 29, 2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | -0.10% | 23,516 |
| Dec 26, 2025 | 4.03 | 4.11 | 4.00 | 4.01 | 4.01 | -1.09% | 7,002 |
| Dec 24, 2025 | 4.40 | 4.40 | 4.01 | 4.05 | 4.05 | 1.30% | 9,339 |
| Dec 23, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -1.28% | 12,341 |
| Dec 22, 2025 | 4.02 | 4.11 | 4.02 | 4.05 | 4.05 | 0.70% | 4,081 |
| Dec 19, 2025 | 4.11 | 4.16 | 4.00 | 4.02 | 4.02 | 0.20% | 26,397 |
| Dec 18, 2025 | 4.08 | 4.18 | 4.01 | 4.02 | 4.02 | -0.69% | 10,262 |
| Dec 17, 2025 | 4.02 | 4.38 | 4.01 | 4.04 | 4.04 | 1.00% | 20,801 |
| Dec 16, 2025 | 4.36 | 4.40 | 4.00 | 4.00 | 4.00 | -8.42% | 41,985 |
| Dec 15, 2025 | 4.55 | 4.80 | 4.37 | 4.37 | 4.37 | -6.74% | 20,436 |
| Dec 12, 2025 | 5.04 | 5.20 | 4.10 | 4.69 | 4.69 | -9.98% | 64,007 |
| Dec 11, 2025 | 5.13 | 5.28 | 5.13 | 5.21 | 5.21 | 1.56% | 90,071 |
| Dec 10, 2025 | 5.20 | 5.56 | 5.02 | 5.13 | 5.13 | -4.33% | 16,984 |
| Dec 9, 2025 | 5.46 | 5.60 | 5.28 | 5.36 | 5.36 | -3.80% | 16,437 |
| Dec 8, 2025 | 5.43 | 5.74 | 5.43 | 5.57 | 5.57 | -0.43% | 9,717 |
| Dec 5, 2025 | 5.54 | 5.80 | 5.40 | 5.60 | 5.60 | 0.63% | 13,757 |
| Dec 4, 2025 | 5.20 | 5.60 | 5.20 | 5.56 | 5.56 | 5.64% | 8,372 |
| Dec 3, 2025 | 5.34 | 5.60 | 5.24 | 5.26 | 5.26 | -0.08% | 15,828 |
| Dec 2, 2025 | 5.76 | 5.84 | 5.25 | 5.27 | 5.27 | -11.25% | 31,980 |