NASDAQ : STFS
Star Fashion Culture Holdings Limited — Price history
Communication Services · Advertising Agencies · China
Last price 4.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 71.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Star Fashion Culture Holdings Limited (STFS) closed at 4.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.69 | 4.95 | 4.69 | 4.88 | 537,675 | +4.27% |
| 2026-10-29 | 4.72 | 4.8 | 4.55 | 4.68 | 1,048,008 | +0.00% |
| 2026-10-28 | 4.66 | 4.75 | 4.5 | 4.68 | 639,111 | +0.75% |
| 2026-10-27 | 4.66 | 4.68 | 4.54 | 4.645 | 29,844 | -0.75% |
| 2026-10-26 | 4.61 | 4.704 | 4.535 | 4.68 | 56,540 | +2.41% |
| 2026-10-23 | 4.63 | 4.75 | 4.5 | 4.57 | 91,528 | -2.35% |
| 2026-10-22 | 4.6 | 5.04 | 4.6 | 4.68 | 354,264 | +2.18% |
| 2026-10-21 | 4.4 | 4.64 | 4.32 | 4.58 | 2,222,879 | +4.81% |
| 2026-10-20 | 4.2 | 4.42 | 4.19 | 4.37 | 118,099 | +4.05% |
| 2026-10-19 | 4.29 | 4.29 | 4.12 | 4.2 | 324,244 | +1.45% |
| 2026-10-16 | 3.91 | 4.338 | 3.91 | 4.14 | 1,813,456 | +5.88% |
| 2026-10-15 | 3.69 | 4.103 | 3.65 | 3.91 | 863,825 | +2.09% |
| 2026-10-14 | 3.77 | 4.19 | 3.59 | 3.83 | 1,207,747 | +4.64% |
| 2026-10-13 | 3.71 | 3.85 | 3.525 | 3.66 | 1,042,785 | -0.81% |
| 2026-10-12 | 3.797 | 3.85 | 3.62 | 3.69 | 930,692 | -2.89% |
| 2026-10-09 | 3.83 | 3.952 | 3.64 | 3.8 | 947,619 | +2.43% |
| 2026-10-08 | 3.71 | 4.05 | 3.65 | 3.71 | 914,690 | -1.20% |
| 2026-10-07 | 3.8 | 4.05 | 3.711 | 3.755 | 909,069 | -3.35% |
| 2026-10-06 | 3.91 | 4.19 | 3.66 | 3.885 | 893,747 | +1.17% |
| 2026-10-05 | 3.65 | 3.87 | 3.605 | 3.84 | 853,012 | +5.21% |
| 2026-10-02 | 3.6 | 3.95 | 3.6 | 3.65 | 1,021,579 | +3.69% |
| 2026-10-01 | 3.65 | 3.905 | 3.51 | 3.52 | 2,222,678 | -2.50% |
| 2026-09-30 | 3.5 | 3.7 | 3.5 | 3.61 | 9,280 | -0.55% |
| 2026-09-29 | 3.42 | 3.8 | 3.42 | 3.63 | 77,923 | +2.69% |
| 2026-09-28 | 3.51 | 3.62 | 3.41 | 3.535 | 25,948 | -4.20% |
| 2026-09-25 | 3.4 | 3.82 | 3.21 | 3.69 | 57,007 | +7.74% |
| 2026-09-24 | 3.55 | 3.6 | 3.24 | 3.425 | 34,075 | +0.44% |
| 2026-09-23 | 3.62 | 3.649 | 3.4 | 3.41 | 11,758 | -6.83% |
| 2026-09-22 | 3.11 | 3.699 | 3.05 | 3.66 | 45,878 | +26.21% |
| 2026-09-21 | 3.56 | 3.9 | 2.9 | 2.9 | 461,896 | -19.89% |
| 2026-09-18 | 3.61 | 3.83 | 3.4 | 3.62 | 33,677 | +4.93% |
| 2026-09-17 | 3.38 | 4.07 | 3.37 | 3.45 | 88,379 | +1.50% |
| 2026-09-16 | 3.39 | 3.6 | 3.1 | 3.399 | 85,472 | +1.31% |
| 2026-09-15 | 3.75 | 3.87 | 3.265 | 3.355 | 22,984 | -9.57% |
| 2026-09-14 | 3.95 | 4.159 | 3.7 | 3.71 | 67,632 | -6.08% |
| 2026-09-11 | 4.16 | 4.16 | 3.84 | 3.95 | 37,022 | -4.13% |
| 2026-09-10 | 4.05 | 4.4 | 3.99 | 4.12 | 18,186 | +1.23% |
| 2026-09-09 | 4.26 | 4.26 | 3.9 | 4.07 | 35,282 | -2.40% |
| 2026-09-08 | 4.2 | 4.27 | 4.17 | 4.17 | 5,145 | -0.71% |
| 2026-09-04 | 4.21 | 4.36 | 4.2 | 4.2 | 4,324 | -1.41% |
| 2026-09-03 | 4.323 | 4.46 | 4.15 | 4.26 | 12,906 | -5.75% |
| 2026-09-02 | 4.6 | 4.748 | 4.36 | 4.52 | 51,944 | -0.22% |
| 2026-09-01 | 4.49 | 4.807 | 4.3 | 4.53 | 115,333 | +1.34% |
| 2026-08-31 | 4.01 | 5.3 | 4.01 | 4.47 | 138,045 | +5.92% |
| 2026-08-28 | 4.44 | 4.61 | 3.9 | 4.22 | 94,559 | -2.76% |
| 2026-08-27 | 4.59 | 4.81 | 4.29 | 4.34 | 351,977 | -5.03% |
| 2026-08-26 | 4.39 | 5.17 | 4.309 | 4.57 | 166,625 | +11.46% |
| 2026-08-25 | 4.08 | 4.2 | 4.066 | 4.1 | 20,948 | +0.99% |
| 2026-08-24 | 4.01 | 4.1 | 3.999 | 4.06 | 29,815 | +0.50% |
| 2026-08-21 | 4.1 | 4.19 | 4.04 | 4.04 | 23,170 | -0.98% |
| 2026-08-20 | 4.22 | 4.22 | 4 | 4.08 | 37,036 | -0.73% |
| 2026-08-19 | 4.29 | 4.309 | 4.05 | 4.11 | 48,935 | -7.43% |
| 2026-08-18 | 4.25 | 4.49 | 4.142 | 4.44 | 101,420 | +5.46% |
| 2026-08-17 | 4.55 | 6.96 | 4.07 | 4.21 | 5,919,167 | +7.95% |
| 2026-08-14 | 4.13 | 4.13 | 3.9 | 3.9 | 10,054 | -2.50% |
| 2026-08-13 | 4.01 | 4.16 | 3.96 | 4 | 22,821 | -0.25% |
| 2026-08-12 | 4.07 | 4.22 | 4.01 | 4.01 | 26,104 | -1.96% |
| 2026-08-11 | 4.05 | 4.37 | 4.01 | 4.09 | 39,427 | -0.97% |
| 2026-08-10 | 3.66 | 5.15 | 3.6 | 4.13 | 3,953,217 | +17.66% |
| 2026-08-07 | 3.8 | 3.87 | 3.5 | 3.51 | 46,640 | -2.50% |
| 2026-08-06 | 3.67 | 3.69 | 3.55 | 3.6 | 21,565 | -1.37% |
| 2026-08-05 | 3.7 | 3.85 | 3.6 | 3.65 | 30,759 | -1.88% |
| 2026-08-04 | 3.89 | 3.97 | 3.715 | 3.72 | 44,420 | -2.11% |
| 2026-08-03 | 3.99 | 4.253 | 3.8 | 3.8 | 70,220 | -11.21% |
| 2026-07-31 | 3.81 | 5.07 | 3.7 | 4.28 | 402,316 | +7.81% |
| 2026-07-30 | 4.41 | 4.7 | 3.61 | 3.97 | 416,973 | -16.95% |
| 2026-07-29 | 4.91 | 6.14 | 3.94 | 4.78 | 15,869,731 | +31.68% |
| 2026-07-28 | 2.8 | 8.55 | 2.8 | 3.63 | 4,401,519 | +19.41% |
| 2026-07-27 | 3.26 | 3.88 | 3.02 | 3.04 | 39,862 | -11.63% |
| 2026-07-24 | 3.27 | 3.48 | 3.1 | 3.44 | 49,376 | -7.03% |
| 2026-07-23 | 3.91 | 4.04 | 2.64 | 3.7 | 277,701 | -2.37% |
| 2026-07-22 | 6.79 | 7.4 | 3.78 | 3.79 | 972,968 | -49.80% |
| 2026-07-21 | 7.03 | 7.99 | 6.1 | 7.55 | 97,134 | +6.34% |
| 2026-07-20 | 9.19 | 9.45 | 6.45 | 7.1 | 54,645 | -22.32% |
| 2026-07-17 | 9.78 | 10.38 | 8.1 | 9.14 | 12,072 | -10.13% |
| 2026-07-16 | 17.6 | 17.6 | 7.5 | 10.171 | 47,471 | -37.98% |
| 2026-07-15 | 16.5 | 18.5 | 15.4 | 16.4 | 133,970 | +3.14% |
| 2026-07-14 | 18.22 | 20.3 | 15.16 | 15.9 | 27,481 | -10.52% |
| 2026-07-13 | 15.6 | 20.99 | 15.6 | 17.77 | 278,538 | -2.84% |
| 2026-07-10 | 17.33 | 20.09 | 14.27 | 18.29 | 85,040 | +9.46% |
| 2026-07-09 | 15.4 | 17 | 14.87 | 16.71 | 137,892 | +10.01% |
| 2026-07-08 | 14.5 | 15.56 | 12.66 | 15.19 | 189,192 | +1.27% |
| 2026-07-07 | 15.76 | 16.02 | 14.86 | 15 | 386,270 | -5.06% |
| 2026-07-06 | 15.11 | 16.3 | 14.44 | 15.8 | 168,895 | +5.33% |
| 2026-07-02 | 14.85 | 15.48 | 12.68 | 15 | 32,959 | -5.66% |
| 2026-07-01 | 14.19 | 15.9 | 13.97 | 15.9 | 16,091 | -0.62% |
| 2026-06-30 | 15 | 16 | 14.39 | 16 | 37,870 | +6.31% |
| 2026-06-29 | 13.35 | 16 | 12.77 | 15.05 | 28,566 | +19.69% |
| 2026-06-26 | 12.28 | 13.11 | 12.02 | 12.574 | 5,678 | -5.78% |
| 2026-06-25 | 12.36 | 13.806 | 11.8 | 13.345 | 17,311 | +3.93% |
| 2026-06-24 | 8.44 | 13.57 | 7.55 | 12.84 | 263,425 | +51.95% |
| 2026-06-23 | 7.25 | 10 | 6.7 | 8.45 | 107,630 | +16.87% |
| 2026-06-22 | 7.13 | 7.75 | 6.3 | 7.23 | 132,050 | +6.32% |
| 2026-06-18 | 7.16 | 7.16 | 6.59 | 6.8 | 7,020 | -1.31% |
| 2026-06-17 | 6.79 | 7 | 6.65 | 6.89 | 5,808 | -15.77% |
| 2026-06-15 | 8.4 | 8.4 | 8.1 | 8.18 | 4,248 | +3.54% |
| 2026-06-12 | 10.01 | 10.2 | 6.66 | 7.9 | 22,956 | -22.55% |
| 2026-06-11 | 10.21 | 10.21 | 9.6 | 10.2 | 5,198 | +0.79% |
| 2026-06-10 | 10.53 | 10.9 | 10.01 | 10.12 | 18,820 | +5.31% |
| 2026-06-09 | 10.29 | 10.29 | 9.61 | 9.61 | 22,628 | -5.78% |
| 2026-06-08 | 11.2 | 11.3 | 9.87 | 10.2 | 37,902 | -4.67% |
| 2026-06-05 | 10.02 | 12.1 | 10.02 | 10.7 | 42,076 | -0.47% |
| 2026-06-04 | 10 | 12.8 | 9.995 | 10.75 | 95,697 | +8.04% |
| 2026-06-03 | 10 | 10.51 | 9.85 | 9.95 | 101,075 | +1.48% |
| 2026-06-02 | 9.414 | 10.19 | 9.414 | 9.805 | 45,083 | -1.95% |
| 2026-06-01 | 10.33 | 11 | 9.95 | 10 | 153,841 | -3.66% |
| 2026-05-29 | 10.9 | 10.9 | 9.7 | 10.38 | 45,006 | -3.98% |
| 2026-05-28 | 9.7 | 11.5 | 9.36 | 10.81 | 675,826 | +18.14% |
| 2026-05-27 | 9.57 | 9.65 | 9.05 | 9.15 | 75,928 | -1.82% |
| 2026-05-26 | 8.61 | 9.65 | 8 | 9.32 | 640,275 | +24.27% |
| 2026-05-22 | 7.72 | 9.72 | 7.5 | 7.5 | 141,487 | -13.89% |
| 2026-05-21 | 9.51 | 10.037 | 8.1 | 8.71 | 1,129,926 | -7.93% |
| 2026-05-20 | 7.63 | 9.96 | 7.63 | 9.46 | 218,207 | +25.97% |
| 2026-05-19 | 8.22 | 8.22 | 7.29 | 7.51 | 10,671 | -6.13% |
| 2026-05-18 | 10.6 | 10.6 | 6.7 | 8 | 29,164 | -25.58% |
| 2026-05-15 | 10.8 | 11.67 | 10.22 | 10.75 | 335,621 | -0.56% |
| 2026-05-14 | 10.47 | 11 | 10.12 | 10.81 | 458,673 | +5.16% |
| 2026-05-13 | 10.1 | 10.28 | 10.02 | 10.28 | 317,525 | +2.80% |
| 2026-05-12 | 10.12 | 10.46 | 9.99 | 10 | 113,184 | +0.00% |
| 2026-05-11 | 10 | 10.487 | 10 | 10 | 121,030 | -0.10% |