Star Fashion Culture Holdings Limited - Class A Ordinary Shares (STFS)
7.2300
+0.4300 (6.32%)
NASDAQ· Last Trade: Jun 22nd, 11:25 PM EDT
Historical Prices For Star Fashion Culture Holdings Limited - Class A Ordinary Shares (STFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/22/2026 | 7.13 | 7.75 | 6.30 | 7.23 | 132,051 | 7.23 |
| 6/18/2026 | 7.16 | 7.16 | 6.59 | 6.80 | 7,021 | 6.80 |
| 6/17/2026 | 6.79 | 7.00 | 6.65 | 6.89 | 5,808 | 6.89 |
| 6/15/2026 | 7.90 | 0.00 | 8.18 | 8.18 | 3,334 | 8.18 |
| 6/12/2026 | 10.01 | 10.20 | 6.66 | 7.90 | 22,957 | 7.90 |
| 6/11/2026 | 10.21 | 10.21 | 9.60 | 10.20 | 5,199 | 10.20 |
| 6/10/2026 | 10.01 | 10.90 | 10.01 | 10.12 | 18,786 | 10.12 |
| 6/09/2026 | 10.29 | 10.29 | 9.61 | 9.61 | 22,626 | 9.61 |
| 6/08/2026 | 11.20 | 11.30 | 9.87 | 10.20 | 37,902 | 10.20 |
| 6/05/2026 | 10.02 | 12.10 | 10.02 | 10.70 | 42,077 | 10.70 |
| 6/04/2026 | 10.00 | 12.80 | 9.99 | 10.75 | 95,699 | 10.75 |
| 6/03/2026 | 10.00 | 10.51 | 9.85 | 9.95 | 101,076 | 9.95 |
| 6/02/2026 | 9.41 | 10.19 | 9.41 | 9.80 | 45,082 | 9.80 |
| 6/01/2026 | 10.33 | 11.00 | 9.95 | 10.00 | 153,819 | 10.00 |
| 5/29/2026 | 10.90 | 10.90 | 9.70 | 10.38 | 45,007 | 10.38 |
| 5/28/2026 | 9.70 | 11.50 | 9.36 | 10.81 | 675,436 | 10.81 |
| 5/27/2026 | 9.57 | 9.65 | 9.05 | 9.15 | 75,909 | 9.15 |
| 5/26/2026 | 8.61 | 9.65 | 8.00 | 9.32 | 639,980 | 9.32 |
| 5/22/2026 | 7.72 | 9.72 | 7.50 | 7.50 | 141,488 | 7.50 |
| 5/21/2026 | 9.51 | 10.04 | 8.10 | 8.71 | 1,128,858 | 8.71 |
| 5/20/2026 | 7.63 | 9.96 | 7.63 | 9.46 | 160,487 | 9.46 |
| 5/19/2026 | 8.22 | 8.22 | 7.29 | 7.51 | 10,585 | 7.51 |
| 5/18/2026 | 10.60 | 10.60 | 6.70 | 8.00 | 29,163 | 8.00 |
| 5/15/2026 | 10.80 | 11.67 | 10.22 | 10.75 | 335,622 | 10.75 |
| 5/14/2026 | 10.47 | 11.00 | 10.12 | 10.81 | 458,256 | 10.81 |
| 5/13/2026 | 10.10 | 10.28 | 10.02 | 10.28 | 316,604 | 10.28 |
| 5/12/2026 | 10.12 | 10.46 | 9.99 | 10.00 | 112,939 | 10.00 |
| 5/11/2026 | 10.00 | 10.49 | 10.00 | 10.00 | 120,301 | 10.00 |
| 5/08/2026 | 8.10 | 10.01 | 8.00 | 10.01 | 1,637,102 | 10.01 |
| 5/07/2026 | 6.80 | 8.37 | 6.28 | 8.00 | 251,397 | 8.00 |
| 5/06/2026 | 3.91 | 8.99 | 3.91 | 7.92 | 7,239,992 | 7.92 |
| 5/05/2026 | 3.91 | 4.03 | 3.90 | 4.03 | 3,208 | 4.03 |
| 5/04/2026 | 3.80 | 4.04 | 3.80 | 4.04 | 1,655 | 4.04 |
| 5/01/2026 | 3.94 | 4.04 | 3.85 | 4.04 | 876 | 4.04 |
| 4/30/2026 | 3.92 | 4.04 | 3.91 | 4.04 | 1,283 | 4.04 |
| 4/29/2026 | 3.83 | 4.02 | 3.82 | 4.02 | 2,557 | 4.02 |
| 4/28/2026 | 3.82 | 4.02 | 3.82 | 4.02 | 1,386 | 4.02 |
| 4/24/2026 | 4.04 | 0.00 | 4.04 | 4.01 | 452 | 4.01 |
| 4/23/2026 | 3.81 | 4.04 | 3.81 | 4.04 | 5,459 | 4.04 |
| 4/22/2026 | 3.90 | 4.04 | 3.79 | 4.04 | 2,370 | 4.04 |
| 4/21/2026 | 3.82 | 4.02 | 3.82 | 4.02 | 1,314 | 4.02 |
| 4/20/2026 | 3.89 | 4.08 | 3.66 | 4.08 | 11,970 | 4.08 |
| 4/17/2026 | 3.75 | 4.02 | 3.72 | 4.01 | 8,821 | 4.01 |
| 4/16/2026 | 3.83 | 4.03 | 3.83 | 4.02 | 2,318 | 4.02 |
| 4/15/2026 | 3.94 | 4.05 | 3.34 | 4.03 | 17,513 | 4.03 |
| 4/14/2026 | 3.82 | 4.02 | 3.82 | 4.02 | 2,258 | 4.02 |
| 4/13/2026 | 3.90 | 4.03 | 3.90 | 4.03 | 3,290 | 4.03 |
| 4/10/2026 | 3.92 | 4.01 | 3.92 | 4.01 | 5,800 | 4.01 |
| 4/09/2026 | 4.08 | 4.09 | 3.89 | 4.01 | 1,374 | 4.01 |
| 4/08/2026 | 3.87 | 4.10 | 3.87 | 4.03 | 2,135 | 4.03 |
| 4/07/2026 | 3.85 | 4.18 | 3.85 | 4.04 | 5,715 | 4.04 |
| 4/06/2026 | 3.80 | 4.18 | 3.80 | 4.03 | 1,577 | 4.03 |
| 4/02/2026 | 3.90 | 4.19 | 3.82 | 4.03 | 5,409 | 4.03 |
| 4/01/2026 | 4.02 | 4.09 | 3.92 | 4.09 | 5,750 | 4.09 |
| 3/31/2026 | 3.95 | 4.03 | 3.80 | 4.03 | 19,750 | 4.03 |
| 3/30/2026 | 3.72 | 4.09 | 3.71 | 4.03 | 12,999 | 4.03 |
| 3/27/2026 | 3.80 | 4.01 | 3.80 | 4.01 | 12,264 | 4.01 |
| 3/26/2026 | 3.70 | 4.05 | 3.70 | 4.03 | 5,480 | 4.03 |
| 3/25/2026 | 3.97 | 4.03 | 3.85 | 3.86 | 2,942 | 3.86 |
| 3/24/2026 | 4.02 | 4.03 | 3.92 | 4.03 | 3,932 | 4.03 |
| 3/23/2026 | 4.04 | 4.15 | 3.66 | 4.06 | 11,057 | 4.06 |