Star Fashion Culture Holdings Limited - Class A Ordinary Shares (STFS)
1.1300
+0.0700 (6.60%)
NASDAQ · Last Trade: Jul 4th, 4:29 AM EDT
Historical Prices For Star Fashion Culture Holdings Limited - Class A Ordinary Shares (STFS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 1.05 | 1.14 | 1.00 | 1.13 | 950,996 | 1.13 |
| 7/02/2025 | 1.13 | 1.14 | 0.96 | 1.06 | 1,993,706 | 1.06 |
| 7/01/2025 | 1.07 | 1.24 | 0.97 | 1.11 | 1,873,065 | 1.11 |
| 6/30/2025 | 0.97 | 1.07 | 0.97 | 1.07 | 31,561 | 1.07 |
| 6/27/2025 | 1.02 | 1.10 | 0.95 | 1.00 | 56,119 | 1.00 |
| 6/26/2025 | 0.97 | 1.04 | 0.95 | 0.95 | 274,497 | 0.95 |
| 6/25/2025 | 1.05 | 1.11 | 0.97 | 1.00 | 105,382 | 1.00 |
| 6/24/2025 | 1.13 | 1.16 | 1.05 | 1.08 | 81,888 | 1.08 |
| 6/23/2025 | 1.15 | 1.24 | 1.10 | 1.14 | 1,915,148 | 1.14 |
| 6/20/2025 | 1.14 | 1.17 | 1.13 | 1.15 | 133,741 | 1.15 |
| 6/18/2025 | 1.16 | 1.18 | 1.14 | 1.16 | 127,338 | 1.16 |
| 6/17/2025 | 1.19 | 1.19 | 1.13 | 1.14 | 453,551 | 1.14 |
| 6/16/2025 | 1.19 | 1.19 | 1.14 | 1.16 | 64,711 | 1.16 |
| 6/13/2025 | 1.12 | 1.19 | 1.11 | 1.17 | 163,210 | 1.17 |
| 6/12/2025 | 1.09 | 1.20 | 1.09 | 1.17 | 1,330,807 | 1.17 |
| 6/11/2025 | 1.10 | 1.30 | 1.00 | 1.15 | 132,230 | 1.15 |
| 6/10/2025 | 1.18 | 1.18 | 1.13 | 1.14 | 43,140 | 1.14 |
| 6/09/2025 | 1.16 | 1.20 | 1.16 | 1.16 | 43,296 | 1.16 |
| 6/06/2025 | 1.25 | 1.26 | 1.18 | 1.20 | 74,487 | 1.20 |
| 6/05/2025 | 1.24 | 1.27 | 1.20 | 1.20 | 37,260 | 1.20 |
| 6/04/2025 | 1.32 | 1.38 | 1.24 | 1.30 | 1,269,374 | 1.30 |
| 6/03/2025 | 1.31 | 1.34 | 1.26 | 1.32 | 306,670 | 1.32 |
| 6/02/2025 | 1.22 | 1.31 | 1.22 | 1.29 | 264,074 | 1.29 |
| 5/30/2025 | 1.24 | 1.28 | 1.18 | 1.26 | 582,531 | 1.26 |
| 5/29/2025 | 1.19 | 1.22 | 1.16 | 1.21 | 409,954 | 1.21 |
| 5/28/2025 | 1.20 | 1.22 | 1.18 | 1.21 | 285,137 | 1.21 |
| 5/27/2025 | 1.22 | 1.28 | 1.15 | 1.19 | 1,534,607 | 1.19 |
| 5/23/2025 | 1.12 | 1.21 | 1.12 | 1.20 | 69,163 | 1.20 |
| 5/22/2025 | 1.16 | 1.22 | 1.14 | 1.15 | 36,890 | 1.15 |
| 5/21/2025 | 1.17 | 1.23 | 1.13 | 1.20 | 188,597 | 1.20 |
| 5/20/2025 | 1.24 | 1.24 | 1.19 | 1.19 | 65,419 | 1.19 |
| 5/19/2025 | 1.26 | 1.32 | 1.21 | 1.23 | 140,570 | 1.23 |
| 5/16/2025 | 1.26 | 1.45 | 1.22 | 1.32 | 972,406 | 1.32 |
| 5/15/2025 | 1.23 | 1.28 | 1.20 | 1.26 | 164,138 | 1.26 |
| 5/14/2025 | 1.22 | 1.30 | 1.21 | 1.23 | 117,986 | 1.23 |
| 5/13/2025 | 1.19 | 1.28 | 1.18 | 1.27 | 233,309 | 1.27 |
| 5/12/2025 | 1.20 | 1.27 | 1.20 | 1.20 | 94,019 | 1.20 |
| 5/09/2025 | 1.25 | 1.32 | 1.20 | 1.23 | 145,909 | 1.23 |
| 5/08/2025 | 1.25 | 1.32 | 1.17 | 1.25 | 909,973 | 1.25 |
| 5/07/2025 | 1.23 | 1.32 | 1.21 | 1.27 | 370,209 | 1.27 |
| 5/06/2025 | 1.14 | 1.28 | 1.11 | 1.21 | 923,351 | 1.21 |
| 5/05/2025 | 1.18 | 1.22 | 1.14 | 1.17 | 63,667 | 1.17 |
| 5/02/2025 | 1.19 | 1.23 | 1.14 | 1.18 | 206,946 | 1.18 |
| 5/01/2025 | 1.18 | 1.21 | 1.18 | 1.21 | 150,370 | 1.21 |
| 4/30/2025 | 1.17 | 1.19 | 1.16 | 1.17 | 59,892 | 1.17 |
| 4/29/2025 | 1.13 | 1.21 | 1.13 | 1.21 | 128,929 | 1.21 |
| 4/28/2025 | 1.17 | 1.19 | 1.08 | 1.17 | 265,483 | 1.17 |
| 4/25/2025 | 1.17 | 1.24 | 1.08 | 1.16 | 373,444 | 1.16 |
| 4/24/2025 | 1.06 | 1.20 | 1.06 | 1.14 | 109,015 | 1.14 |
| 4/23/2025 | 1.14 | 1.16 | 1.07 | 1.15 | 329,778 | 1.15 |
| 4/22/2025 | 1.05 | 1.14 | 0.98 | 1.13 | 301,435 | 1.13 |
| 4/21/2025 | 1.13 | 1.13 | 1.02 | 1.05 | 76,451 | 1.05 |
| 4/17/2025 | 1.06 | 1.10 | 1.02 | 1.08 | 213,141 | 1.08 |
| 4/16/2025 | 0.97 | 1.08 | 0.97 | 1.02 | 280,553 | 1.02 |
| 4/15/2025 | 0.96 | 1.07 | 0.95 | 1.04 | 111,584 | 1.04 |
| 4/14/2025 | 0.95 | 1.03 | 0.92 | 0.98 | 164,392 | 0.98 |
| 4/11/2025 | 0.96 | 0.97 | 0.90 | 0.95 | 20,337 | 0.95 |
| 4/10/2025 | 0.87 | 0.98 | 0.87 | 0.92 | 47,655 | 0.92 |
| 4/09/2025 | 1.00 | 1.02 | 0.91 | 0.91 | 114,872 | 0.91 |
| 4/08/2025 | 1.03 | 1.03 | 0.95 | 0.95 | 72,681 | 0.95 |
| 4/07/2025 | 0.89 | 1.00 | 0.89 | 1.00 | 66,145 | 1.00 |
| 4/04/2025 | 0.86 | 1.02 | 0.86 | 0.93 | 364,829 | 0.93 |