Star Fashion Culture Holdings Limited (STFS) NASDAQ
4.07
+0.062(+1.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.07
+0.062(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.68 | 4.07 | 4.07 | 4.15 | 2.77 | 117,413 |
| March 12, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 1.95M |
| March 11, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.09 | 1.2M |
| March 10, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.1 | 677,531 |
| March 09, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.09 | 810,794 |
| March 06, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 1.13M |
| March 05, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.09 | 3.22M |
| March 04, 2026 | 0.09 | 0.1 | 0.1 | 0.1 | 0.09 | 1.02M |
| March 03, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 403,478 |
| March 02, 2026 | 0.08 | 0.1 | 0.1 | 0.1 | 0.08 | 1.27M |
| February 27, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 378,900 |
| February 26, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 609,517 |
| February 25, 2026 | 0.1 | 0.1 | 0.1 | 0.11 | 0.09 | 1.37M |
| February 24, 2026 | 0.08 | 0.1 | 0.1 | 0.11 | 0.08 | 2.9M |
| February 23, 2026 | 0.07 | 0.1 | 0.1 | 0.14 | 0.07 | 75.41M |
| February 20, 2026 | 0.1 | 0.08 | 0 | 0.1 | 0.02 | 30.5M |
| February 19, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 912,241 |
| February 18, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.09M |
| February 17, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 2.2M |
| February 13, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.1 | 3.73M |
| February 12, 2026 | 0.13 | 0.11 | 0 | 0.13 | 0.11 | 59.79M |
| February 11, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.1 | 16.59M |
| February 10, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 1.8M |
| February 09, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 848,300 |
| February 06, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 657,500 |
| February 05, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 1.27M |
| February 04, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.1 | 1.54M |
| February 03, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 2.83M |
| February 02, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 626,503 |
| January 30, 2026 | 0.1 | 0.11 | 0 | 0.11 | 0.1 | 1.27M |
| January 29, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 752,200 |
| January 28, 2026 | 0.12 | 0.11 | 0 | 0.13 | 0.11 | 1.4M |
| January 27, 2026 | 0.13 | 0.13 | 0 | 0.14 | 0.12 | 2.65M |
| January 26, 2026 | 0.12 | 0.12 | 0 | 0.13 | 0.12 | 5.55M |
| January 23, 2026 | 0.11 | 0.12 | 0 | 0.13 | 0.11 | 4.05M |
| January 22, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 403,548 |
| January 21, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.11 | 955,600 |
| January 20, 2026 | 0.12 | 0.11 | 0 | 0.12 | 0.11 | 1.14M |
| January 16, 2026 | 0.11 | 0.12 | 0 | 0.12 | 0.1 | 21.62M |
| January 15, 2026 | 0.1 | 0.12 | 0 | 0.13 | 0.1 | 7.72M |
| January 14, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 768,400 |
| January 13, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.98M |
| January 12, 2026 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 2.08M |
| January 09, 2026 | 0.12 | 0.1 | 0 | 0.12 | 0.1 | 1.39M |
| January 08, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.11 | 4.41M |
| January 07, 2026 | 0.1 | 0.12 | 0 | 0.13 | 0.1 | 4.27M |
| January 06, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 461,804 |
| January 05, 2026 | 0.09 | 0.1 | 0 | 0.1 | 0.09 | 2.31M |
| January 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.09 | 988,200 |
| December 31, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 2.25M |
| December 30, 2025 | 0.09 | 0.1 | 0 | 0.1 | 0.09 | 842,920 |
| December 29, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 940,650 |
| December 26, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 280,118 |
| December 24, 2025 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 373,600 |
| December 23, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 493,647 |
| December 22, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 163,300 |
| December 19, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 1.06M |
| December 18, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 410,515 |
| December 17, 2025 | 0.1 | 0.1 | 0 | 0.11 | 0.1 | 832,100 |
| December 16, 2025 | 0.11 | 0.1 | 0 | 0.11 | 0.1 | 1.68M |