NasdaqCM - Nasdaq Real Time Price
USD
Star Fashion Culture Holdings Limited (STFS)
5.65
+0.05
(+0.80%)
At close: November 6 at 4:00:00 PM EST
5.60
-0.05
(-0.88%)
After hours: November 6 at 4:21:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.70
5.97
5.58
5.65
5.65
878,900
Nov 5, 2026
5.52
5.61
5.48
5.61
5.61
1,692,000
Nov 4, 2026
5.20
5.46
5.15
5.45
5.45
1,063,700
Nov 3, 2026
5.06
5.32
5.06
5.25
5.25
437,300
Nov 2, 2026
4.95
5.10
4.85
5.06
5.06
1,593,300
Oct 30, 2026
4.69
4.95
4.69
4.88
4.88
537,600
Oct 29, 2026
4.72
4.80
4.55
4.68
4.68
1,048,000
Oct 28, 2026
4.66
4.75
4.50
4.68
4.68
637,900
Oct 27, 2026
4.66
4.68
4.54
4.64
4.64
29,800
Oct 26, 2026
4.61
4.70
4.53
4.68
4.68
56,500
Oct 23, 2026
4.63
4.75
4.50
4.57
4.57
91,500
Oct 22, 2026
4.60
5.04
4.60
4.68
4.68
354,200
Oct 21, 2026
4.40
4.64
4.32
4.58
4.58
2,222,900
Oct 20, 2026
4.20
4.42
4.19
4.37
4.37
118,100
Oct 19, 2026
4.29
4.29
4.12
4.20
4.20
324,200
Oct 16, 2026
3.91
4.34
3.91
4.14
4.14
1,813,300
Oct 15, 2026
3.69
4.10
3.65
3.91
3.91
863,800
Oct 14, 2026
3.77
4.19
3.59
3.83
3.83
1,207,700
Oct 13, 2026
3.71
3.85
3.53
3.66
3.66
1,042,600
Oct 12, 2026
3.80
3.85
3.62
3.69
3.69
930,700
Oct 9, 2026
3.83
3.95
3.64
3.80
3.80
947,600
Oct 8, 2026
3.71
4.05
3.65
3.71
3.71
914,700
Oct 7, 2026
3.80
4.05
3.71
3.76
3.76
908,800
Oct 6, 2026
3.91
4.19
3.66
3.88
3.88
893,700
Oct 5, 2026
3.65
3.87
3.61
3.84
3.84
853,000
Oct 2, 2026
3.60
3.95
3.60
3.65
3.65
1,021,500
Oct 1, 2026
3.65
3.90
3.51
3.52
3.52
2,222,700
Sep 30, 2026
3.50
3.70
3.50
3.61
3.61
9,300
Sep 29, 2026
3.42
3.80
3.42
3.63
3.63
77,900
Sep 28, 2026
3.51
3.62
3.41
3.54
3.54
25,400
Sep 25, 2026
3.40
3.82
3.21
3.69
3.69
56,400
Sep 24, 2026
3.55
3.60
3.24
3.42
3.42
34,100
Sep 23, 2026
3.62
3.65
3.40
3.41
3.41
8,200
Sep 22, 2026
3.11
3.70
3.05
3.66
3.66
45,900
Sep 21, 2026
3.56
3.90
2.90
2.90
2.90
461,900
Sep 18, 2026
3.61
3.83
3.40
3.62
3.62
33,700
Sep 17, 2026
3.38
4.07
3.37
3.45
3.45
88,300
Sep 16, 2026
3.39
3.60
3.10
3.40
3.40
85,300
Sep 15, 2026
3.75
3.87
3.27
3.36
3.36
23,000
Sep 14, 2026
3.95
4.16
3.70
3.71
3.71
67,600
Sep 11, 2026
4.16
4.16
3.84
3.95
3.95
37,000
Sep 10, 2026
4.05
4.40
3.99
4.12
4.12
18,200
Sep 9, 2026
4.26
4.26
3.90
4.07
4.07
35,200
Sep 8, 2026
4.20
4.27
4.17
4.17
4.17
4,600
Sep 4, 2026
4.21
4.36
4.20
4.20
4.20
4,300
Sep 3, 2026
4.32
4.46
4.15
4.26
4.26
12,900
Sep 2, 2026
4.60
4.75
4.36
4.52
4.52
51,900
Sep 1, 2026
4.49
4.81
4.30
4.53
4.53
115,300
Aug 31, 2026
4.01
5.30
4.01
4.47
4.47
137,900
Aug 28, 2026
4.44
4.61
3.90
4.22
4.22
94,600
Aug 27, 2026
4.59
4.81
4.29
4.34
4.34
351,900
Aug 26, 2026
4.39
5.17
4.31
4.57
4.57
166,000
Aug 25, 2026
4.08
4.20
4.07
4.10
4.10
20,400
Aug 24, 2026
4.01
4.10
4.00
4.06
4.06
29,800
Aug 21, 2026
4.10
4.19
4.04
4.04
4.04
22,900
Aug 20, 2026
4.22
4.22
4.00
4.08
4.08
36,900
Aug 19, 2026
4.29
4.31
4.05
4.11
4.11
48,700
Aug 18, 2026
4.25
4.49
4.14
4.44
4.44
101,400
Aug 17, 2026
4.55
6.96
4.07
4.21
4.21
5,919,200
Aug 14, 2026
4.13
4.13
3.90
3.90
3.90
9,900
Aug 13, 2026
4.01
4.16
3.96
4.00
4.00
22,700
Aug 12, 2026
4.07
4.22
4.01
4.01
4.01
26,100
Aug 11, 2026
4.05
4.37
4.01
4.09
4.09
39,400
Aug 10, 2026
3.66
5.15
3.60
4.13
4.13
3,953,200
Aug 7, 2026
3.80
3.87
3.50
3.51
3.51
46,500
Aug 6, 2026
3.67
3.69
3.55
3.60
3.60
21,600
Aug 5, 2026
3.70
3.85
3.60
3.65
3.65
30,700
Aug 4, 2026
3.89
3.97
3.71
3.72
3.72
44,400
Aug 3, 2026
3.99
4.25
3.80
3.80
3.80
69,800
Jul 31, 2026
3.81
5.07
3.70
4.28
4.28
402,300
Jul 30, 2026
4.41
4.70
3.61
3.97
3.97
408,500
Jul 29, 2026
4.91
6.14
3.94
4.78
4.78
15,869,700
Jul 28, 2026
2.80
8.55
2.80
3.63
3.63
4,401,500
Jul 27, 2026
3.26
3.88
3.02
3.04
3.04
37,900
Jul 24, 2026
3.27
3.48
3.10
3.44
3.44
49,400
Jul 23, 2026
3.91
4.04
2.64
3.70
3.70
277,700
Jul 22, 2026
6.79
7.40
3.78
3.79
3.79
973,000
Jul 21, 2026
7.03
7.99
6.10
7.55
7.55
97,100
Jul 20, 2026
9.19
9.45
6.45
7.10
7.10
54,600
Jul 17, 2026
9.78
10.38
8.10
9.14
9.14
12,000
Jul 16, 2026
17.60
17.60
7.50
10.17
10.17
47,500
Jul 15, 2026
16.50
18.50
15.40
16.40
16.40
134,000
Jul 14, 2026
18.22
20.30
15.16
15.90
15.90
27,500
Jul 13, 2026
15.60
20.99
15.60
17.77
17.77
278,500
Jul 10, 2026
17.33
20.09
14.27
18.29
18.29
85,000
Jul 9, 2026
15.40
17.00
14.87
16.71
16.71
137,800
Jul 8, 2026
14.50
15.56
12.66
15.19
15.19
189,200
Jul 7, 2026
15.76
16.02
14.86
15.00
15.00
386,100
Jul 6, 2026
15.11
16.30
14.44
15.80
15.80
168,600
Jul 2, 2026
14.85
15.48
12.68
15.00
15.00
33,000
Jul 1, 2026
14.19
15.90
13.97
15.90
15.90
16,100
Jun 30, 2026
15.00
16.00
14.39
16.00
16.00
37,900
Jun 29, 2026
13.35
16.00
12.77
15.05
15.05
28,600
Jun 26, 2026
12.28
13.11
12.02
12.57
12.57
5,600
Jun 25, 2026
12.36
13.81
11.80
13.35
13.35
17,000
Jun 24, 2026
8.44
13.57
7.55
12.84
12.84
263,400
Jun 23, 2026
7.25
10.00
6.70
8.45
8.45
107,200
Jun 22, 2026
7.13
7.75
6.30
7.23
7.23
132,100
Jun 18, 2026
7.16
7.16
6.59
6.80
6.80
6,900
Jun 17, 2026
6.79
7.00
6.65
6.89
6.89
5,800
Jun 16, 2026
8.18
8.18
8.18
8.18
8.18
-
Jun 15, 2026
8.40
8.40
8.10
8.18
8.18
4,200
Jun 12, 2026
10.01
10.20
6.66
7.90
7.90
23,000
Jun 11, 2026
10.21
10.21
9.60
10.20
10.20
5,200
Jun 10, 2026
10.53
10.90
10.01
10.12
10.12
18,700
Jun 9, 2026
10.29
10.29
9.61
9.61
9.61
22,400
Jun 8, 2026
11.20
11.30
9.87
10.20
10.20
37,900
Jun 5, 2026
10.02
12.10
10.02
10.70
10.70
42,100
Jun 4, 2026
10.00
12.80
9.99
10.75
10.75
95,700
Jun 3, 2026
10.00
10.51
9.85
9.95
9.95
101,100
Jun 2, 2026
9.41
10.19
9.41
9.81
9.81
45,100
Jun 1, 2026
10.33
11.00
9.95
10.00
10.00
153,800
May 29, 2026
10.90
10.90
9.70
10.38
10.38
44,900
May 28, 2026
9.70
11.50
9.36
10.81
10.81
675,400
May 27, 2026
9.57
9.65
9.05
9.15
9.15
75,800
May 26, 2026
8.61
9.65
8.00
9.32
9.32
639,600
May 22, 2026
7.72
9.72
7.50
7.50
7.50
141,500
May 21, 2026
9.51
10.04
8.10
8.71
8.71
1,129,900
May 20, 2026
7.63
9.96
7.63
9.46
9.46
218,200
May 19, 2026
8.22
8.22
7.29
7.51
7.51
10,600
May 18, 2026
10.60
10.60
6.70
8.00
8.00
29,200
May 15, 2026
10.80
11.67
10.22
10.75
10.75
335,600
May 14, 2026
10.47
11.00
10.12
10.81
10.81
458,700
May 13, 2026
10.10
10.28
10.02
10.28
10.28
317,500
May 12, 2026
10.12
10.46
9.99
10.00
10.00
112,800
May 11, 2026
10.00
10.49
10.00
10.00
10.00
121,000
May 8, 2026
8.10
19.65
8.00
10.01
10.01
1,637,100
May 7, 2026
6.80
8.37
6.28
8.00
8.00
252,900
May 6, 2026
3.91
8.99
3.91
7.92
7.92
7,258,000
May 5, 2026
3.90
4.03
3.90
4.03
4.03
3,200
May 4, 2026
3.80
4.04
3.80
4.04
4.04
1,700
May 1, 2026
3.94
4.04
3.85
4.04
4.04
900
Apr 30, 2026
3.91
4.03
3.91
4.03
4.03
1,300
Apr 29, 2026
3.83
4.02
3.82
4.02
4.02
2,600
Apr 28, 2026
3.82
4.02
3.82
4.02
4.02
1,400
Apr 27, 2026
4.01
4.01
4.01
4.01
4.01
-
Apr 24, 2026
4.01
4.01
3.99
4.01
4.01
3,500
Apr 23, 2026
3.81
4.04
3.81
4.04
4.04
5,500
Apr 22, 2026
3.90
4.04
3.79
4.04
4.04
2,400
Apr 21, 2026
3.82
4.02
3.82
4.02
4.02
1,300
Apr 20, 2026
3.89
4.08
3.66
4.08
4.08
12,000
Apr 17, 2026
3.75
4.02
3.72
4.01
4.01
8,800
Apr 16, 2026
3.84
4.03
3.84
4.02
4.02
2,300
Apr 15, 2026
3.94
4.05
3.34
4.03
4.03
17,500
Apr 14, 2026
3.82
4.02
3.82
4.02
4.02
2,300
Apr 13, 2026
3.90
4.03
3.90
4.03
4.03
3,200
Apr 10, 2026
3.92
4.01
3.92
4.01
4.01
5,700
Apr 9, 2026
4.08
4.09
3.89
4.01
4.01
1,400
Apr 8, 2026
3.87
4.10
3.87
4.03
4.03
2,100
Apr 7, 2026
3.85
4.18
3.85
4.04
4.04
5,700
Apr 6, 2026
3.80
4.18
3.80
4.03
4.03
1,600
Apr 2, 2026
3.90
4.19
3.82
4.03
4.03
5,400
Apr 1, 2026
4.02
4.09
3.92
4.09
4.09
5,700
Mar 31, 2026
3.95
4.03
3.80
4.03
4.03
19,700
Mar 30, 2026
3.72
4.09
3.71
4.03
4.03
13,000
Mar 27, 2026
3.80
4.01
3.80
4.01
4.01
12,200
Mar 26, 2026
3.70
4.05
3.70
4.03
4.03
5,500
Mar 25, 2026
3.97
4.03
3.85
3.86
3.86
2,900
Mar 24, 2026
4.02
4.03
3.92
4.03
4.03
3,900
Mar 23, 2026
4.04
4.15
3.66
4.06
4.06
11,100
Mar 20, 2026
3.79
4.08
3.79
4.04
4.04
3,400
Mar 19, 2026
3.90
4.08
3.51
4.08
4.08
16,400
Mar 18, 2026
4.00
4.15
3.89
4.01
4.01
11,900
Mar 17, 2026
3.89
4.16
3.89
4.05
4.05
9,000
Mar 16, 2026
3.91
4.18
3.72
4.13
4.13
32,700
Mar 13, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
3.68
4.15
2.77
4.07
4.07
117,500
Mar 12, 2026
3.92
4.12
3.60
4.00
4.00
48,888
Mar 11, 2026
4.08
4.20
3.60
4.00
4.00
29,973
Mar 10, 2026
3.92
4.20
3.84
4.00
4.00
16,955
Mar 9, 2026
3.80
4.32
3.76
4.00
4.00
20,718
Mar 6, 2026
3.72
4.16
3.56
4.00
4.00
28,158
Mar 5, 2026
3.92
4.32
3.76
4.04
4.04
80,613
Mar 4, 2026
3.60
4.12
3.60
4.00
4.00
25,573
Mar 3, 2026
4.00
4.04
3.60
4.00
4.00
12,273
Mar 2, 2026
3.20
4.08
3.12
4.08
4.08
31,823
Feb 27, 2026
3.72
3.88
3.56
3.56
3.56
9,473
Feb 26, 2026
4.04
4.04
3.64
3.72
3.72
15,238
Feb 25, 2026
3.96
4.24
3.64
4.12
4.12
34,355
Feb 24, 2026
3.40
4.20
3.40
4.04
4.04
72,523
Feb 23, 2026
3.00
5.56
2.92
4.00
4.00
1,885,258
Feb 20, 2026
4.04
4.04
0.80
3.12
3.12
756,523
Feb 19, 2026
4.00
4.16
3.92
4.04
4.04
22,805
Feb 18, 2026
4.20
4.20
4.00
4.00
4.00
27,140
Feb 17, 2026
4.12
4.16
3.80
4.04
4.04
55,050
Feb 13, 2026
4.56
4.76
4.00
4.24
4.24
93,360
Feb 12, 2026
5.12
5.12
4.32
4.48
4.48
1,494,863
Feb 11, 2026
4.44
4.64
4.12
4.36
4.36
414,750
Feb 10, 2026
4.00
4.24
4.00
4.08
4.08
45,110
Feb 9, 2026
4.20
4.28
3.92
4.12
4.12
21,208
Feb 6, 2026
4.12
4.40
4.12
4.24
4.24
16,438
Feb 5, 2026
4.20
4.44
4.04
4.04
4.04
31,800
Feb 4, 2026
4.52
4.68
4.16
4.32
4.32
38,498
Feb 3, 2026
4.28
4.92
4.28
4.56
4.56
70,813
Feb 2, 2026
4.56
4.60
4.44
4.52
4.52
15,658
Jan 30, 2026
4.00
4.56
4.00
4.40
4.40
31,735
Jan 29, 2026
4.60
5.00
4.40
4.52
4.52
18,805
Jan 28, 2026
4.96
5.08
4.52
4.56
4.56
35,113
Jan 27, 2026
5.00
5.44
4.92
5.16
5.16
66,165
Jan 26, 2026
4.72
5.24
4.68
4.76
4.76
138,678
Jan 23, 2026
4.40
5.04
4.40
4.92
4.92
101,295
Jan 22, 2026
4.32
4.64
4.32
4.52
4.52
10,088
Jan 21, 2026
4.36
4.68
4.24
4.44
4.44
23,890
Jan 20, 2026
4.72
4.72
4.32
4.40
4.40
28,553
Jan 16, 2026
4.28
4.80
4.16
4.72
4.72
540,408
Jan 15, 2026
4.16
5.20
4.04
4.68
4.68
193,050
Jan 14, 2026
3.88
4.08
3.84
4.04
4.04
19,210
Jan 13, 2026
4.04
4.16
3.88
4.00
4.00
49,553
Jan 12, 2026
4.20
4.28
3.80
4.16
4.16
51,885
Jan 9, 2026
4.60
4.84
4.08
4.08
4.08
34,728
Jan 8, 2026
4.88
4.96
4.36
4.76
4.76
110,128
Jan 7, 2026
3.80
5.12
3.80
4.92
4.92
106,828
Jan 6, 2026
4.00
4.08
3.84
4.04
4.04
11,545
Jan 5, 2026
3.60
4.04
3.44
4.00
4.00
57,648
Jan 2, 2026
4.04
4.08
3.64
4.00
4.00
24,705
Dec 31, 2025
4.00
4.12
3.88
4.00
4.00
56,258
Dec 30, 2025
3.60
4.08
3.60
4.00
4.00
21,070
Dec 29, 2025
4.00
4.08
4.00
4.00
4.00
23,510
Dec 26, 2025
4.04
4.12
4.00
4.00
4.00
7,003
Dec 24, 2025
4.40
4.40
4.00
4.04
4.04
9,340
Dec 23, 2025
4.04
4.04
4.00
4.00
4.00
12,340
Dec 22, 2025
4.04
4.12
4.04
4.04
4.04
4,083
Dec 19, 2025
4.12
4.16
4.00
4.04
4.04
26,398
Dec 18, 2025
4.08
4.16
4.00
4.00
4.00
10,263
Dec 17, 2025
4.04
4.36
4.00
4.04
4.04
20,803
Dec 16, 2025
4.36
4.40
4.00
4.00
4.00
41,985
Dec 15, 2025
4.56
4.80
4.36
4.36
4.36
20,438
Dec 12, 2025
5.04
5.20
4.12
4.68
4.68
64,008
Dec 11, 2025
5.12
5.28
5.12
5.20
5.20
90,073
Dec 10, 2025
5.20
5.56
5.00
5.12
5.12
16,985
Dec 9, 2025
5.48
5.60
5.28
5.36
5.36
16,433
Dec 8, 2025
5.44
5.72
5.44
5.56
5.56
9,718
Dec 5, 2025
5.52
5.80
5.40
5.60
5.60
13,758
Dec 4, 2025
5.20
5.60
5.20
5.56
5.56
8,373
Dec 3, 2025
5.36
5.60
5.24
5.28
5.28
15,828
Dec 2, 2025
5.76
5.84
5.24
5.28
5.28
31,980
Dec 1, 2025
5.76
6.00
5.64
5.92
5.92
19,473
Nov 28, 2025
5.80
6.24
5.80
5.92
5.92
19,190
Nov 26, 2025
6.12
6.24
5.96
6.08
6.08
74,973
Nov 25, 2025
6.16
6.48
6.00
6.00
6.00
39,805
Nov 24, 2025
6.20
6.56
6.04
6.24
6.24
24,280
Nov 21, 2025
5.80
6.48
5.80
6.40
6.40
14,395
Nov 20, 2025
6.72
6.76
6.12
6.16
6.16
18,490
Nov 19, 2025
6.28
6.60
6.28
6.56
6.56
17,108
Nov 18, 2025
6.20
6.80
6.20
6.48
6.48
9,485
Nov 17, 2025
6.76
6.76
6.04
6.20
6.20
11,720
Nov 14, 2025
6.00
6.80
6.00
6.76
6.76
25,810
Nov 13, 2025
6.64
7.04
6.56
6.64
6.64
27,153
Nov 12, 2025
7.36
7.36
6.96
7.20
7.20
27,883
Nov 11, 2025
6.72
7.28
6.72
7.20
7.20
26,870
Nov 10, 2025
7.12
7.20
6.72
6.92
6.92
21,415
Nov 7, 2025
7.80
7.80
6.44
7.20
7.20
61,035
