Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Star Fashion Culture Holdings Limited (STFS)

1.1800
0.0000
(0.00%)
As of 11:45:01 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.18001.22001.14861.18001.180027,160
May 2, 20251.19001.23001.14001.18001.1800206,900
May 1, 20251.18001.21001.18001.21001.2100150,300
Apr 30, 20251.16901.19001.16001.17001.170059,900
Apr 29, 20251.13301.21001.13001.21001.2100130,300
Apr 28, 20251.17001.19001.08001.17001.1700265,300
Apr 25, 20251.17001.24001.08001.16001.1600373,400
Apr 24, 20251.06001.20001.06001.14001.1400109,000
Apr 23, 20251.14001.16001.07001.15401.1540329,700
Apr 22, 20251.05001.14000.98001.13001.1300301,500
Apr 21, 20251.13001.13001.02001.05001.050076,500
Apr 17, 20251.06001.10001.02001.08001.0800212,900
Apr 16, 20250.97001.08000.97001.02001.0200280,600
Apr 15, 20250.96001.07000.95001.04001.0400111,600
Apr 14, 20250.95001.03000.91900.97700.9770164,200
Apr 11, 20250.96300.97000.90000.95000.950020,300
Apr 10, 20250.87000.98000.87000.91800.918047,600
Apr 9, 20250.99701.02000.91200.91200.9120114,800
Apr 8, 20251.03001.03000.94600.95000.950072,700
Apr 7, 20250.89100.99900.89100.99700.997066,300
Apr 4, 20250.86001.02000.86000.93000.9300364,800
Apr 3, 20250.90601.02000.88000.98000.9800237,800
Apr 2, 20251.01001.03500.98001.00001.0000132,700
Apr 1, 20251.04001.08001.00001.03001.0300117,400
Mar 31, 20250.92001.06000.90001.03901.0390310,700
Mar 28, 20251.00001.00000.92000.94100.9410283,300
Mar 27, 20251.06001.10001.02001.05001.0500347,000
Mar 26, 20251.09001.17001.01001.07001.0700992,200
Mar 25, 20251.19001.32001.08001.21001.210017,526,100
Mar 24, 20250.96101.09000.94001.07601.07604,045,700
Mar 21, 20250.93000.96000.91000.94000.940043,100
Mar 20, 20250.92000.95000.90400.94000.940049,300
Mar 19, 20250.93600.95200.92200.92400.924016,600
Mar 18, 20250.93000.95300.91200.95200.952027,900
Mar 17, 20250.91200.96000.91200.92000.920078,000
Mar 14, 20250.89601.00000.89600.94000.9400129,900
Mar 13, 20250.87000.93000.87000.90100.901075,400
Mar 12, 20250.87100.92800.86000.90000.900042,600
Mar 11, 20250.92000.92000.89000.91000.910013,700
Mar 10, 20250.92200.93900.90000.92000.9200121,200
Mar 7, 20250.94000.95900.89400.94000.9400231,600
Mar 6, 20250.91800.97000.91800.93000.9300104,000
Mar 5, 20250.88000.95500.88000.94000.9400102,200
Mar 4, 20250.90200.92600.87000.90500.9050204,100
Mar 3, 20250.91000.98000.86200.93000.9300167,500
Feb 28, 20250.93001.03000.93000.96900.9690195,100
Feb 27, 20250.85300.93300.85300.89900.8990142,500
Feb 26, 20250.89700.92500.85800.85800.8580150,500
Feb 25, 20250.97401.01000.87600.92500.9250214,500
Feb 24, 20250.89001.07000.86901.00001.0000857,000
Feb 21, 20250.88000.91300.86200.88500.8850207,300
Feb 20, 20250.92900.92900.86600.89000.890095,200
Feb 19, 20250.81200.91000.81200.87000.8700145,400
Feb 18, 20250.83500.85000.80100.84900.8490124,000
Feb 14, 20250.84000.86600.83000.86500.8650124,300
Feb 13, 20250.80500.89500.80200.86700.8670215,800
Feb 12, 20250.83000.86700.81000.83000.8300117,200
Feb 11, 20250.88600.91300.82100.84700.8470236,700
Feb 10, 20250.88000.91300.86500.91300.9130178,700
Feb 7, 20250.90000.95300.88000.90000.9000235,100
Feb 6, 20250.93000.96000.90200.93200.9320170,900
Feb 5, 20250.95001.03000.94000.96100.9610190,800
Feb 4, 20250.94001.05000.94001.01001.0100317,700
Feb 3, 20250.98501.04600.91200.96700.9670815,700
Jan 31, 20251.05001.18001.02001.02001.0200714,000
Jan 30, 20251.24001.28001.00001.05001.05001,366,500
Jan 29, 20251.36001.40001.30001.31001.3100633,500
Jan 28, 20251.38001.57501.36001.39001.3900829,500
Jan 27, 20251.44001.59001.34001.34001.3400970,700
Jan 24, 20251.75001.78001.43001.61001.61002,913,600
Jan 23, 20252.37002.37001.78001.83001.83004,742,200
Jan 22, 20251.87004.10001.73002.64002.640031,866,900
Jan 21, 202514.740015.190013.500013.510013.51002,132,700
Jan 17, 202515.390015.800013.440014.800014.80001,299,700
Jan 16, 202514.880015.946013.520015.500015.5000708,200
Jan 15, 202515.390017.910011.800014.210014.2100778,400
Jan 14, 202511.160015.360010.560014.500014.5000313,200
Jan 13, 202512.200012.200010.780011.010011.0100202,000
Jan 10, 202510.340012.810010.340012.290012.2900244,600
Jan 8, 20259.500012.21009.110011.840011.84002,976,200
Jan 7, 20259.03009.60008.81009.59009.5900905,300
Jan 6, 20259.00009.77008.80009.10009.10001,743,000
Jan 3, 20258.35009.50008.30009.15009.1500440,800
Jan 2, 20257.12008.50007.12008.50008.50001,339,000
Dec 31, 20247.47008.10007.08007.08007.0800676,100
Dec 30, 20247.04007.53006.95007.49007.4900430,700
Dec 27, 20247.35007.58006.56007.36007.36001,205,800
Dec 26, 20247.40007.49007.30707.47007.4700299,300
Dec 24, 20247.14007.40007.08007.39007.3900177,600
Dec 23, 20247.05007.74606.55007.08007.08001,102,000
Dec 20, 20246.74007.14006.40007.05007.0500724,000
Dec 19, 20246.57007.00006.50006.59006.5900611,900
Dec 18, 20246.30007.15506.22106.57006.57001,568,200
Dec 17, 20245.70006.58205.48006.31006.31002,332,200
Dec 16, 20245.88006.01005.63005.73005.73001,866,800
Dec 13, 20245.51005.92005.25005.90005.90001,120,500
Dec 12, 20245.65005.80005.49005.51005.5100690,400
Dec 11, 20245.88005.94005.60005.65005.6500680,800
Dec 10, 20245.69005.90005.59005.85005.8500351,600
Dec 9, 20245.51005.70005.42005.69005.6900449,000
Dec 6, 20245.60005.80005.20005.41005.41001,344,800
Dec 5, 20245.81005.98005.40005.54005.54002,333,500
Dec 4, 20245.60006.10005.41005.98005.98001,927,400
Dec 3, 20245.45005.91005.20005.61005.61002,061,700
Dec 2, 20245.38005.67005.25105.42005.4200699,600
Nov 29, 20245.52005.87005.18005.59005.59003,344,400
Nov 27, 20245.50005.60005.37005.47005.47002,157,300
Nov 26, 20244.80005.55004.66005.35005.35004,802,800
Nov 25, 20244.76005.35004.50004.89004.89002,576,800
Nov 22, 20244.30005.74004.25004.72004.72003,433,900
Nov 21, 20244.26004.60004.25004.54004.5400392,600
Nov 20, 20244.30004.47004.14004.35004.3500376,900
Nov 19, 20244.15004.52004.10004.30004.3000500,500
Nov 18, 20244.39004.47004.10004.26004.2600478,600
Nov 15, 20244.02004.60003.80004.47004.47001,486,300
Nov 14, 20244.22004.22003.93004.12004.120066,900
Nov 13, 20243.96504.51803.59604.07004.0700528,000
Nov 12, 20243.91003.97003.80003.85003.850025,800
Nov 11, 20244.00004.07003.80003.80003.8000153,900
Nov 8, 20243.67004.03003.67004.03004.0300244,800
Nov 7, 20244.19004.19003.78003.90003.9000215,700
Nov 6, 20243.93004.43003.84004.20004.2000528,100
Nov 5, 20243.80003.95003.70003.88903.889083,000
Nov 4, 20243.91003.91503.65003.88003.880038,800
Nov 1, 20243.84003.95003.83003.94003.940037,000
Oct 31, 20243.69003.84003.68003.83003.8300127,700
Oct 30, 20243.75003.85003.60003.78003.7800217,000
Oct 29, 20243.62003.80003.58003.75003.7500151,700
Oct 28, 20243.87003.89003.50203.74003.7400487,700
Oct 25, 20243.67003.85003.55003.69003.6900591,900
Oct 24, 20243.57203.80003.43003.67003.6700499,200
Oct 23, 20243.64003.70003.36003.62003.6200252,200
Oct 22, 20244.00004.00003.40003.59403.5940369,800
Oct 21, 20243.76004.10003.66003.75003.7500423,800
Oct 18, 20243.99004.14003.26003.66003.6600829,100
Oct 17, 20243.20004.19003.20003.98503.9850333,500
Oct 16, 20243.01003.26002.92003.12003.1200146,100
Oct 15, 20243.54003.54002.99003.02003.0200175,500
Oct 14, 20243.06003.75002.93003.36003.3600420,800
Oct 11, 20243.75003.84002.82003.26003.2600554,900

Related Tickers

QMMM QMMM Holdings Limited
0.7201
+2.43%
 
VSME VS MEDIA Holdings Limited
0.8650
-2.15%
 
CHR Cheer Holding, Inc.
1.3400
-7.59%
 
BAOS Baosheng Media Group Holdings Limited
1.8500
-3.65%
 
HAO Haoxi Health Technology Limited
1.3071
-0.98%
 
ANTE AirNet Technology Inc.
0.7894
-0.64%
 
EDHL Everbright Digital Holding Limited Ordinary Shares
3.8900
-1.27%
 
QNST QuinStreet, Inc.
18.58
-2.00%
 
DRCT Direct Digital Holdings, Inc.
0.8910
+4.04%
 
NEXN Nexxen International Ltd.
10.90
+5.42%