Star Fashion Culture Holdings Limited - STFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	1.17	1.17	1.17	1.19	1.08	264,713
April 25, 2025	1.17	1.16	1.16	1.24	1.08	373,444
April 24, 2025	1.06	1.14	1.14	1.2	1.06	109,015
April 23, 2025	1.14	1.15	1.15	1.16	1.07	329,778
April 22, 2025	1.05	1.13	1.13	1.14	0.98	301,515
April 21, 2025	1.13	1.05	1.05	1.13	1.02	76,500
April 17, 2025	1.06	1.08	1.08	1.1	1.02	213,141
April 16, 2025	0.97	1.02	1.02	1.08	0.97	280,600
April 15, 2025	0.96	1.04	1.04	1.07	0.95	111,635
April 14, 2025	0.95	0.98	0.98	1.03	0.92	164,599
April 11, 2025	0.96	0.95	0.95	0.97	0.9	20,337
April 10, 2025	0.87	0.92	0.92	0.98	0.87	47,655
April 09, 2025	1	0.91	0.91	1.02	0.91	114,889
April 08, 2025	1.03	0.95	0.95	1.03	0.95	72,700
April 07, 2025	0.89	1	1	1	0.89	66,300
April 04, 2025	0.86	0.93	0.93	1.02	0.86	364,829
April 03, 2025	0.91	0.98	0.98	1.02	0.88	237,800
April 02, 2025	1.01	1	1	1.04	0.98	132,744
April 01, 2025	1.04	1.03	1.03	1.08	1	117,412
March 31, 2025	0.92	1.04	1.04	1.06	0.9	310,713
March 28, 2025	1	0.94	0.94	1	0.92	275,318
March 27, 2025	1.06	1.05	1.05	1.1	1.02	347,000
March 26, 2025	1.09	1.07	1.07	1.17	1.01	1M
March 25, 2025	1.19	1.21	1.21	1.32	1.08	17.35M
March 24, 2025	0.96	1.08	1.08	1.09	0.94	4.05M
March 21, 2025	0.93	0.94	0.94	0.96	0.91	43,113
March 20, 2025	0.92	0.94	0.94	0.95	0.9	49,344
March 19, 2025	0.94	0.92	0.92	0.95	0.92	16,645
March 18, 2025	0.93	0.95	0.95	0.95	0.91	27,900
March 17, 2025	0.91	0.92	0.92	0.96	0.91	78,000
March 14, 2025	0.9	0.94	0.94	1	0.9	129,911
March 13, 2025	0.87	0.9	0.9	0.93	0.87	75,622
March 12, 2025	0.87	0.9	0.9	0.93	0.86	42,646
March 11, 2025	0.92	0.91	0.91	0.92	0.89	13,738
March 10, 2025	0.92	0.92	0.92	0.94	0.9	121,200
March 07, 2025	0.94	0.94	0.94	0.96	0.89	231,632
March 06, 2025	0.92	0.93	0.93	0.97	0.92	104,032
March 05, 2025	0.88	0.94	0.94	0.96	0.88	102,220
March 04, 2025	0.9	0.91	0.91	0.93	0.87	204,471
March 03, 2025	0.91	0.93	0.93	0.98	0.86	167,507
February 28, 2025	0.93	0.97	0.97	1.03	0.93	195,111
February 27, 2025	0.85	0.9	0.9	0.93	0.85	142,500
February 26, 2025	0.9	0.86	0.86	0.92	0.86	151,100
February 25, 2025	0.97	0.93	0.93	1.01	0.88	214,500
February 24, 2025	0.89	1	1	1.07	0.87	857,000
February 21, 2025	0.88	0.88	0.88	0.91	0.86	207,372
February 20, 2025	0.93	0.89	0.89	0.93	0.87	95,200
February 19, 2025	0.81	0.87	0.87	0.91	0.81	145,400
February 18, 2025	0.83	0.85	0.85	0.85	0.8	124,023
February 14, 2025	0.84	0.87	0.87	0.87	0.83	124,300
February 13, 2025	0.8	0.87	0.87	0.9	0.8	215,800
February 12, 2025	0.83	0.83	0.83	0.87	0.81	117,250
February 11, 2025	0.89	0.85	0.85	0.91	0.82	236,727
February 10, 2025	0.88	0.91	0.91	0.91	0.87	178,725
February 07, 2025	0.9	0.9	0.9	0.95	0.88	235,100
February 06, 2025	0.93	0.93	0.93	0.96	0.9	170,900
February 05, 2025	0.95	0.96	0.96	1.03	0.94	191,084
February 04, 2025	0.94	1.01	1.01	1.05	0.94	318,096
February 03, 2025	0.99	0.97	0.97	1.05	0.91	815,700
January 31, 2025	1.05	1.02	1.02	1.18	1.02	714,019

Star Fashion Culture Holdings Limited (STFS) NASDAQ