Star Fashion Culture Holdings Ltd (STFS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -25.1428571429 | 1.75 | 1.78 | 1.3 | 1318419 | 1.49181094 | CS |
| 4 | -5.84 | -81.6783216783 | 7.15 | 17.91 | 1.3 | 2853477 | 4.99459183 | CS |
| 12 | -2.88 | -68.7350835322 | 4.19 | 17.91 | 1.3 | 1733807 | 5.26024348 | CS |
| 26 | -2.44 | -65.0666666667 | 3.75 | 17.91 | 1.3 | 1370705 | 5.16537785 | CS |
| 52 | -2.44 | -65.0666666667 | 3.75 | 17.91 | 1.3 | 1370705 | 5.16537785 | CS |
| 156 | -2.44 | -65.0666666667 | 3.75 | 17.91 | 1.3 | 1370705 | 5.16537785 | CS |
| 260 | -2.44 | -65.0666666667 | 3.75 | 17.91 | 1.3 | 1370705 | 5.16537785 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.31 | -0.08 | -5.76 | 1.36 | 1.4 | 1.3 | 629959 |
| 1738107300 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.5748 | 1.36 | 803004 |
| 1738020900 | 1.34 | -0.27 | -16.77 | 1.44 | 1.59 | 1.34 | 954231 |
| 1737761700 | 1.61 | -1.03 | -39.02 | 1.75 | 1.78 | 1.43 | 2886483 |
| 1737675300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737588900 | 2.64 | -10.87 | -80.46 | 1.87 | 4.1 | 1.73 | 30182112 |
| 1737502500 | 13.51 | -1.29 | -8.72 | 14.81 | 14.9 | 13.5 | 2109764 |
| 1737156900 | 14.8 | -0.7 | -4.52 | 15.39 | 15.7999 | 13.44 | 1298774 |
| 1737070500 | 15.5 | 1.29 | 9.08 | 14.88 | 15.946 | 13.52 | 708228 |
| 1736984100 | 14.21 | -0.29 | -2.00 | 15.39 | 17.91 | 11.8001 | 778188 |
| 1736897700 | 14.5 | 3.49 | 31.70 | 11.16 | 15.36 | 10.56 | 313177 |
| 1736811300 | 11.01 | -1.28 | -10.41 | 12.2 | 12.2 | 10.78 | 202024 |
| 1736552100 | 12.29 | 0.45 | 3.80 | 10.925 | 12.81 | 10.85 | 213701 |
| 1736379300 | 11.84 | 2.25 | 23.46 | 9.57 | 12.21 | 9.1100999 | 2968225 |
| 1736292900 | 9.59 | 0.49 | 5.38 | 9.18 | 9.6 | 8.81 | 896935 |
| 1736206500 | 9.1 | -0.05 | -0.55 | 9 | 9.77 | 8.8 | 1721101 |
| 1735947300 | 9.15 | 0.65 | 7.65 | 8.39 | 9.5 | 8.35 | 439078 |
| 1735860900 | 8.5 | 1.42 | 20.06 | 7.3296 | 8.5 | 7.15 | 1337147 |
| 1735688100 | 7.08 | -0.41 | -5.47 | 7.47 | 8.1 | 7.08 | 676124 |
| 1735601700 | 7.49 | 0.13 | 1.77 | 7.04 | 7.5299 | 6.95 | 419548 |
| 1735342500 | 7.36 | -0.11 | -1.47 | 7.3 | 7.58 | 6.5599999 | 985763 |
| 1735256100 | 7.47 | 0.08 | 1.08 | 7.4 | 7.49 | 7.307 | 299263 |
| 1735077840 | 7.39 | 0.31 | 4.38 | 7.14 | 7.4 | 7.08 | 177563 |
| 1734996900 | 7.08 | 0.03 | 0.43 | 7.05 | 7.7455 | 6.55 | 1084342 |
| 1734737700 | 7.05 | 0.46 | 6.98 | 6.6849999 | 7.14 | 6.4 | 713806 |
| 1734651300 | 6.59 | 0.02 | 0.30 | 6.6828 | 7 | 6.5 | 594425 |
| 1734564900 | 6.57 | 0.26 | 4.12 | 6.47 | 7.155 | 6.2206 | 1544991 |
| 1734478500 | 6.3099999 | 0.58 | 10.12 | 5.76 | 6.5816 | 5.48 | 2328335 |
| 1734392100 | 5.73 | -0.17 | -2.88 | 5.88 | 6.01 | 5.63 | 1856834 |
| 1734132900 | 5.9 | 0.39 | 7.08 | 5.5993 | 5.92 | 5.25 | 1093698 |
| 1734046500 | 5.51 | -0.14 | -2.48 | 5.72 | 5.8 | 5.49 | 646117 |
| 1733960100 | 5.65 | -0.2 | -3.42 | 5.79 | 5.94 | 5.6 | 673577 |
| 1733873700 | 5.85 | 0.16 | 2.81 | 5.7 | 5.9 | 5.59 | 333914 |
| 1733787300 | 5.69 | 0.28 | 5.18 | 5.65 | 5.7 | 5.42 | 440940 |
| 1733528100 | 5.41 | -0.13 | -2.35 | 5.6 | 5.8 | 5.2 | 1342289 |
| 1733441700 | 5.54 | -0.44 | -7.36 | 5.8099999 | 5.98 | 5.4 | 2328908 |
| 1733355300 | 5.98 | 0.37 | 6.60 | 5.69 | 6.1 | 5.41 | 1860686 |
| 1733268900 | 5.61 | 0.19 | 3.51 | 5.54 | 5.91 | 5.2 | 2038387 |
| 1733182500 | 5.42 | -0.17 | -3.04 | 5.58 | 5.67 | 5.251 | 648264 |
| 1732917840 | 5.59 | 0.12 | 2.19 | 5.5199999 | 5.87 | 5.18 | 3333795 |
| 1732750500 | 5.47 | 0.12 | 2.24 | 5.5 | 5.6 | 5.37 | 2122744 |
| 1732664100 | 5.35 | 0.46 | 9.41 | 4.745 | 5.55 | 4.66 | 4788188 |
| 1732577700 | 4.89 | 0.17 | 3.60 | 4.76 | 5.35 | 4.5 | 2568312 |
| 1732318500 | 4.72 | 0.18 | 3.96 | 4.3099999 | 5.74 | 4.25 | 3360607 |
| 1732232100 | 4.54 | 0.19 | 4.37 | 4.26 | 4.6 | 4.25 | 392466 |
| 1732145700 | 4.35 | 0.05 | 1.16 | 4.2519 | 4.47 | 4.14 | 374584 |
| 1732059300 | 4.3 | 0.04 | 0.94 | 4.18 | 4.5199999 | 4.1 | 481517 |
| 1731972900 | 4.26 | -0.21 | -4.70 | 4.4165 | 4.45 | 4.1001 | 471421 |
| 1731713700 | 4.47 | 0.35 | 8.50 | 4.01 | 4.6 | 3.8 | 1248822 |
| 1731627300 | 4.12 | 0.05 | 1.23 | 3.96 | 4.2 | 3.9301 | 66054 |
| 1731540900 | 4.07 | 0.22 | 5.71 | 4.4 | 4.5175 | 3.5962 | 525452 |
| 1731454500 | 3.85 | 0.05 | 1.32 | 3.91 | 3.97 | 3.8 | 25707 |
| 1731368100 | 3.8 | -0.23 | -5.71 | 4.01 | 4.07 | 3.8 | 153370 |
| 1731108900 | 4.03 | 0.13 | 3.33 | 3.76 | 4.03 | 3.69 | 242574 |
| 1731022500 | 3.9 | -0.3 | -7.14 | 4.19 | 4.19 | 3.78 | 214991 |
| 1730936100 | 4.2 | 0.31 | 8.00 | 3.93 | 4.43 | 3.84 | 527966 |
| 1730849700 | 3.8888 | 0.01 | 0.23 | 3.7 | 3.95 | 3.7 | 82868 |
| 1730763300 | 3.88 | -0.06 | -1.52 | 3.91 | 3.915 | 3.65 | 38593 |
| 1730500500 | 3.94 | 0.11 | 2.87 | 3.87 | 3.95 | 3.83 | 36940 |
| 1730414100 | 3.83 | 0.05 | 1.32 | 3.69 | 3.84 | 3.68 | 127319 |
| 1730327700 | 3.78 | 0.03 | 0.80 | 3.75 | 3.85 | 3.6 | 217019 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
