Star Fashion Culture Holdings Ltd. Class A STFS
NASDAQ · United States · Commercial Services
$3.86+0.25 (+6.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.86 | +6.93% | $3.65 | $3.90 | $3.55 | 844.55K |
| 2026-09-30 | $3.61 | -0.55% | $3.50 | $3.70 | $3.50 | 9.30K |
| 2026-09-29 | $3.63 | +2.69% | $3.42 | $3.80 | $3.42 | 77.90K |
| 2026-09-28 | $3.54 | -4.20% | $3.51 | $3.62 | $3.41 | 25.40K |
| 2026-09-25 | $3.69 | +7.74% | $3.40 | $3.82 | $3.21 | 56.40K |
| 2026-09-24 | $3.42 | +0.44% | $3.55 | $3.60 | $3.24 | 34.10K |
| 2026-09-23 | $3.41 | -6.83% | $3.62 | $3.65 | $3.40 | 8.20K |
| 2026-09-22 | $3.66 | +26.21% | $3.11 | $3.70 | $3.05 | 45.90K |
| 2026-09-21 | $2.90 | -19.89% | $3.56 | $3.90 | $2.90 | 461.90K |
| 2026-09-18 | $3.62 | +4.93% | $3.61 | $3.83 | $3.40 | 33.70K |
| 2026-09-17 | $3.45 | +1.50% | $3.38 | $4.07 | $3.37 | 88.30K |
| 2026-09-16 | $3.40 | +1.31% | $3.39 | $3.60 | $3.10 | 85.30K |
| 2026-09-15 | $3.36 | -9.57% | $3.75 | $3.87 | $3.27 | 23.00K |
| 2026-09-14 | $3.71 | -6.08% | $3.95 | $4.16 | $3.70 | 67.60K |
| 2026-09-11 | $3.95 | -4.13% | $4.16 | $4.16 | $3.84 | 37.00K |
| 2026-09-10 | $4.12 | +1.23% | $4.05 | $4.40 | $3.99 | 18.20K |
| 2026-09-09 | $4.07 | -2.40% | $4.26 | $4.26 | $3.90 | 35.20K |
| 2026-09-08 | $4.17 | -0.71% | $4.20 | $4.27 | $4.17 | 4.60K |
| 2026-09-04 | $4.20 | -1.41% | $4.21 | $4.36 | $4.20 | 4.30K |
| 2026-09-03 | $4.26 | -5.75% | $4.32 | $4.46 | $4.15 | 12.90K |
| 2026-09-02 | $4.52 | -0.22% | $4.60 | $4.75 | $4.36 | 51.90K |
| 2026-09-01 | $4.53 | +1.34% | $4.49 | $4.81 | $4.30 | 115.30K |
| 2026-08-31 | $4.47 | +5.92% | $4.01 | $5.30 | $4.01 | 137.90K |
| 2026-08-28 | $4.22 | -2.76% | $4.44 | $4.61 | $3.90 | 94.60K |
| 2026-08-27 | $4.34 | -5.03% | $4.59 | $4.81 | $4.29 | 351.90K |
| 2026-08-26 | $4.57 | +11.46% | $4.39 | $5.17 | $4.31 | 166.00K |
| 2026-08-25 | $4.10 | +0.99% | $4.08 | $4.20 | $4.07 | 20.40K |
| 2026-08-24 | $4.06 | +0.50% | $4.01 | $4.10 | $4.00 | 29.80K |
| 2026-08-21 | $4.04 | -0.98% | $4.10 | $4.19 | $4.04 | 22.90K |
| 2026-08-20 | $4.08 | -0.73% | $4.22 | $4.22 | $4.00 | 36.90K |
| 2026-08-19 | $4.11 | -7.43% | $4.29 | $4.31 | $4.05 | 48.70K |
| 2026-08-18 | $4.44 | +5.46% | $4.25 | $4.49 | $4.14 | 101.40K |
| 2026-08-17 | $4.21 | +7.95% | $4.55 | $6.96 | $4.07 | 5.92M |
| 2026-08-14 | $3.90 | -2.50% | $4.13 | $4.13 | $3.90 | 9.90K |
| 2026-08-13 | $4.00 | -0.25% | $4.01 | $4.16 | $3.96 | 22.70K |
| 2026-08-12 | $4.01 | -1.96% | $4.07 | $4.22 | $4.01 | 26.10K |
| 2026-08-11 | $4.09 | -0.97% | $4.05 | $4.37 | $4.01 | 39.40K |
| 2026-08-10 | $4.13 | +17.66% | $3.66 | $5.15 | $3.60 | 3.95M |
| 2026-08-07 | $3.51 | -2.50% | $3.80 | $3.87 | $3.50 | 46.50K |
| 2026-08-06 | $3.60 | -1.37% | $3.67 | $3.69 | $3.55 | 21.60K |
| 2026-08-05 | $3.65 | -1.88% | $3.70 | $3.85 | $3.60 | 30.70K |
| 2026-08-04 | $3.72 | -2.11% | $3.89 | $3.97 | $3.71 | 44.40K |
| 2026-08-03 | $3.80 | -11.21% | $3.99 | $4.25 | $3.80 | 69.80K |
| 2026-07-31 | $4.28 | +7.81% | $3.81 | $5.07 | $3.70 | 402.30K |
| 2026-07-30 | $3.97 | -16.95% | $4.41 | $4.70 | $3.61 | 408.50K |
| 2026-07-29 | $4.78 | +31.68% | $4.91 | $6.14 | $3.94 | 15.87M |
| 2026-07-28 | $3.63 | +19.41% | $2.80 | $8.55 | $2.80 | 4.40M |
| 2026-07-27 | $3.04 | -11.63% | $3.26 | $3.88 | $3.02 | 37.90K |
| 2026-07-24 | $3.44 | -7.03% | $3.27 | $3.48 | $3.10 | 49.40K |
| 2026-07-23 | $3.70 | -2.37% | $3.91 | $4.04 | $2.64 | 277.70K |
| 2026-07-22 | $3.79 | -49.80% | $6.79 | $7.40 | $3.78 | 973.00K |
| 2026-07-21 | $7.55 | +6.34% | $7.03 | $7.99 | $6.10 | 97.10K |
| 2026-07-20 | $7.10 | -22.32% | $9.19 | $9.45 | $6.45 | 54.60K |
| 2026-07-17 | $9.14 | -10.14% | $9.78 | $10.38 | $8.10 | 12.00K |
| 2026-07-16 | $10.17 | -37.98% | $17.60 | $17.60 | $7.50 | 47.50K |
| 2026-07-15 | $16.40 | +3.14% | $16.50 | $18.50 | $15.40 | 134.00K |
| 2026-07-14 | $15.90 | -10.52% | $18.22 | $20.30 | $15.16 | 27.50K |
| 2026-07-13 | $17.77 | -2.84% | $15.60 | $20.99 | $15.60 | 278.50K |
| 2026-07-10 | $18.29 | +9.46% | $17.33 | $20.09 | $14.27 | 85.00K |
| 2026-07-09 | $16.71 | +10.01% | $15.40 | $17.00 | $14.87 | 137.80K |
| 2026-07-08 | $15.19 | +1.27% | $14.50 | $15.56 | $12.66 | 189.20K |
| 2026-07-07 | $15.00 | -5.06% | $15.76 | $16.02 | $14.86 | 386.10K |
| 2026-07-06 | $15.80 | +5.33% | $15.11 | $16.30 | $14.44 | 168.60K |
| 2026-07-02 | $15.00 | -5.66% | $14.85 | $15.48 | $12.68 | 33.00K |
| 2026-07-01 | $15.90 | -0.63% | $14.19 | $15.90 | $13.97 | 16.10K |
| 2026-06-30 | $16.00 | +6.31% | $15.00 | $16.00 | $14.39 | 37.90K |
| 2026-06-29 | $15.05 | +19.69% | $13.35 | $16.00 | $12.77 | 28.60K |
| 2026-06-26 | $12.57 | -5.78% | $12.28 | $13.11 | $12.02 | 5.60K |
| 2026-06-25 | $13.35 | +3.93% | $12.36 | $13.81 | $11.80 | 17.00K |
| 2026-06-24 | $12.84 | +51.95% | $8.44 | $13.57 | $7.55 | 263.40K |
| 2026-06-23 | $8.45 | +16.87% | $7.25 | $10.00 | $6.70 | 107.20K |
| 2026-06-22 | $7.23 | +6.32% | $7.13 | $7.75 | $6.30 | 132.10K |
| 2026-06-18 | $6.80 | -1.31% | $7.16 | $7.16 | $6.59 | 6.90K |
| 2026-06-17 | $6.89 | -15.77% | $6.79 | $7.00 | $6.65 | 5.80K |
| 2026-06-16 | $8.18 | 0.00% | $8.18 | $8.18 | $8.18 | 0 |
| 2026-06-15 | $8.18 | +3.54% | $8.40 | $8.40 | $8.10 | 4.20K |
| 2026-06-12 | $7.90 | -22.55% | $10.01 | $10.20 | $6.66 | 23.00K |
| 2026-06-11 | $10.20 | +0.79% | $10.21 | $10.21 | $9.60 | 5.20K |
| 2026-06-10 | $10.12 | +5.31% | $10.53 | $10.90 | $10.01 | 18.70K |
| 2026-06-09 | $9.61 | -5.78% | $10.29 | $10.29 | $9.61 | 22.40K |
| 2026-06-08 | $10.20 | -4.67% | $11.20 | $11.30 | $9.87 | 37.90K |
| 2026-06-05 | $10.70 | -0.47% | $10.02 | $12.10 | $10.02 | 42.10K |
| 2026-06-04 | $10.75 | +8.04% | $10.00 | $12.80 | $9.99 | 95.70K |
| 2026-06-03 | $9.95 | +1.48% | $10.00 | $10.51 | $9.85 | 101.10K |
| 2026-06-02 | $9.81 | -1.95% | $9.41 | $10.19 | $9.41 | 45.10K |
| 2026-06-01 | $10.00 | -3.66% | $10.33 | $11.00 | $9.95 | 153.80K |
| 2026-05-29 | $10.38 | -3.98% | $10.90 | $10.90 | $9.70 | 44.90K |
| 2026-05-28 | $10.81 | +18.14% | $9.70 | $11.50 | $9.36 | 675.40K |
| 2026-05-27 | $9.15 | -1.82% | $9.57 | $9.65 | $9.05 | 75.80K |
| 2026-05-26 | $9.32 | +24.27% | $8.61 | $9.65 | $8.00 | 639.60K |