Star Fashion Culture Lim... (STFS)
0.88
-0.01 (-1.11%)
At close: Feb 21, 2025, 3:46 PM
STFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.02 | 2.30% | 95,177 |
| Feb 19, 2025 | 0.81 | 0.91 | 0.81 | 0.87 | 0.02 | 2.35% | 145,400 |
| Feb 18, 2025 | 0.83 | 0.85 | 0.80 | 0.85 | -0.01 | -1.16% | 124,023 |
| Feb 14, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | -0.01 | -1.15% | 124,300 |
| Feb 13, 2025 | 0.80 | 0.90 | 0.80 | 0.87 | 0.04 | 4.82% | 215,800 |
| Feb 12, 2025 | 0.83 | 0.87 | 0.81 | 0.83 | -0.02 | -2.35% | 117,250 |
| Feb 11, 2025 | 0.89 | 0.91 | 0.82 | 0.85 | -0.06 | -6.59% | 236,727 |
| Feb 10, 2025 | 0.88 | 0.91 | 0.86 | 0.91 | 0.01 | 1.11% | 178,725 |
| Feb 7, 2025 | 0.90 | 0.95 | 0.88 | 0.90 | -0.03 | -3.23% | 235,100 |
| Feb 6, 2025 | 0.93 | 0.96 | 0.90 | 0.93 | -0.03 | -3.12% | 170,900 |
| Feb 5, 2025 | 0.95 | 1.03 | 0.94 | 0.96 | -0.05 | -4.95% | 191,084 |
| Feb 4, 2025 | 0.94 | 1.05 | 0.94 | 1.01 | 0.04 | 4.12% | 318,096 |
| Feb 3, 2025 | 0.98 | 1.05 | 0.91 | 0.97 | -0.05 | -4.90% | 815,700 |
| Jan 31, 2025 | 1.05 | 1.18 | 1.02 | 1.02 | -0.03 | -2.86% | 714,019 |
| Jan 30, 2025 | 1.24 | 1.28 | 1.00 | 1.05 | -0.26 | -19.85% | 1,366,529 |
| Jan 29, 2025 | 1.36 | 1.40 | 1.30 | 1.31 | -0.08 | -5.76% | 633,533 |
| Jan 28, 2025 | 1.38 | 1.57 | 1.36 | 1.39 | 0.05 | 3.73% | 829,503 |
| Jan 27, 2025 | 1.44 | 1.59 | 1.34 | 1.34 | -0.27 | -16.77% | 970,708 |
| Jan 24, 2025 | 1.75 | 1.78 | 1.43 | 1.61 | -0.22 | -12.02% | 2,913,642 |
| Jan 23, 2025 | 2.37 | 2.37 | 1.78 | 1.83 | -0.81 | -30.68% | 4,742,207 |
| Jan 22, 2025 | 1.87 | 4.10 | 1.73 | 2.64 | -10.87 | -80.46% | 31,866,900 |
| Jan 21, 2025 | 14.74 | 15.19 | 13.50 | 13.51 | -1.29 | -8.72% | 2,132,700 |
| Jan 17, 2025 | 15.39 | 15.80 | 13.44 | 14.80 | -0.70 | -4.52% | 1,299,700 |
| Jan 16, 2025 | 14.88 | 15.95 | 13.52 | 15.50 | 1.29 | 9.08% | 708,238 |
| Jan 15, 2025 | 15.39 | 17.91 | 11.80 | 14.21 | -0.29 | -2.00% | 778,400 |
| Jan 14, 2025 | 11.16 | 15.36 | 10.56 | 14.50 | 3.49 | 31.70% | 313,634 |
| Jan 13, 2025 | 12.20 | 12.20 | 10.78 | 11.01 | -1.28 | -10.41% | 202,079 |
| Jan 10, 2025 | 10.34 | 12.81 | 10.34 | 12.29 | 0.45 | 3.80% | 244,660 |
| Jan 8, 2025 | 9.50 | 12.21 | 9.11 | 11.84 | 2.25 | 23.46% | 2,976,248 |
| Jan 7, 2025 | 9.03 | 9.60 | 8.81 | 9.59 | 0.49 | 5.38% | 905,300 |
| Jan 6, 2025 | 9.00 | 9.77 | 8.80 | 9.10 | -0.05 | -0.55% | 1,743,000 |
| Jan 3, 2025 | 8.35 | 9.50 | 8.30 | 9.15 | 0.65 | 7.65% | 441,194 |
| Jan 2, 2025 | 7.12 | 8.50 | 7.12 | 8.50 | 1.42 | 20.06% | 1,339,440 |
| Dec 31, 2024 | 7.47 | 8.10 | 7.08 | 7.08 | -0.41 | -5.47% | 676,145 |
| Dec 30, 2024 | 7.04 | 7.53 | 6.95 | 7.49 | 0.13 | 1.77% | 430,723 |
| Dec 27, 2024 | 7.35 | 7.58 | 6.56 | 7.36 | -0.11 | -1.47% | 1,205,800 |
| Dec 26, 2024 | 7.40 | 7.49 | 7.31 | 7.47 | 0.08 | 1.08% | 300,300 |
| Dec 24, 2024 | 7.14 | 7.40 | 7.08 | 7.39 | 0.31 | 4.38% | 177,600 |
| Dec 23, 2024 | 7.05 | 7.75 | 6.55 | 7.08 | 0.03 | 0.43% | 1,102,320 |
| Dec 20, 2024 | 6.74 | 7.14 | 6.40 | 7.05 | 0.46 | 6.98% | 724,000 |
| Dec 19, 2024 | 6.57 | 7.00 | 6.50 | 6.59 | 0.02 | 0.30% | 612,277 |
| Dec 18, 2024 | 6.30 | 7.16 | 6.22 | 6.57 | 0.26 | 4.12% | 1,568,200 |
| Dec 17, 2024 | 5.70 | 6.58 | 5.48 | 6.31 | 0.58 | 10.12% | 2,332,220 |
| Dec 16, 2024 | 5.88 | 6.01 | 5.63 | 5.73 | -0.17 | -2.88% | 1,867,010 |
| Dec 13, 2024 | 5.51 | 5.92 | 5.25 | 5.90 | 0.39 | 7.08% | 1,120,546 |
| Dec 12, 2024 | 5.65 | 5.80 | 5.49 | 5.51 | -0.14 | -2.48% | 690,759 |
| Dec 11, 2024 | 5.88 | 5.94 | 5.60 | 5.65 | -0.20 | -3.42% | 680,946 |
| Dec 10, 2024 | 5.69 | 5.90 | 5.59 | 5.85 | 0.16 | 2.81% | 351,600 |
| Dec 9, 2024 | 5.51 | 5.70 | 5.42 | 5.69 | 0.28 | 5.18% | 449,054 |
| Dec 6, 2024 | 5.60 | 5.80 | 5.20 | 5.41 | -0.13 | -2.35% | 1,344,822 |