XNAS
Datos históricos de Star Fashion Culture Holdings Limited
Star Fashion Culture Holdings Limited · STFS
$3.73
▼ -0.10 (-2.63%)
Última operación · 10/10/2026, 19:01:35 UTC
- Variación en el periodo
- −55.4%
- Máximo
- US$20.99
- 13 de julio de 2026
- Mínimo
- US$0.80
- 20 de febrero de 2026
- Volumen medio diario
- 0.28 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.83 | 3.95 | 3.64 | 3.80 | +2.43% | 947,619 |
| 8 oct 2026 | 3.71 | 4.05 | 3.65 | 3.71 | −1.20% | 914,690.407 |
| 7 oct 2026 | 3.80 | 4.05 | 3.71 | 3.76 | −3.35% | 909,069.708 |
| 6 oct 2026 | 3.91 | 4.19 | 3.66 | 3.89 | +1.17% | 893,747.708 |
| 5 oct 2026 | 3.65 | 3.87 | 3.61 | 3.84 | +5.21% | 853,012.983 |
| 2 oct 2026 | 3.60 | 3.95 | 3.60 | 3.65 | +3.69% | 1.02 M |
| 1 oct 2026 | 3.65 | 3.91 | 3.51 | 3.52 | −2.50% | 2.22 M |
| 30 sep 2026 | 3.50 | 3.70 | 3.50 | 3.61 | −0.55% | 9,280.847 |
| 29 sep 2026 | 3.42 | 3.80 | 3.42 | 3.63 | +2.69% | 77,923.019 |
| 28 sep 2026 | 3.51 | 3.62 | 3.41 | 3.54 | −4.20% | 25,948.708 |
| 25 sep 2026 | 3.40 | 3.82 | 3.21 | 3.69 | +7.74% | 57,007.303 |
| 24 sep 2026 | 3.55 | 3.60 | 3.24 | 3.43 | +0.44% | 34,075.739 |
| 23 sep 2026 | 3.62 | 3.65 | 3.40 | 3.41 | −6.83% | 11,758.708 |
| 22 sep 2026 | 3.11 | 3.70 | 3.05 | 3.66 | +26.21% | 45,878.708 |
| 21 sep 2026 | 3.56 | 3.90 | 2.90 | 2.90 | −19.89% | 461,896.523 |
| 18 sep 2026 | 3.61 | 3.83 | 3.40 | 3.62 | +4.93% | 33,677.708 |
| 17 sep 2026 | 3.38 | 4.07 | 3.37 | 3.45 | +1.50% | 88,379.708 |
| 16 sep 2026 | 3.39 | 3.60 | 3.10 | 3.40 | +1.31% | 85,472.975 |
| 15 sep 2026 | 3.75 | 3.87 | 3.27 | 3.36 | −9.57% | 22,984.631 |
| 14 sep 2026 | 3.95 | 4.16 | 3.70 | 3.71 | −6.08% | 67,632.655 |
| 11 sep 2026 | 4.16 | 4.16 | 3.84 | 3.95 | −4.13% | 37,022.458 |
| 10 sep 2026 | 4.05 | 4.40 | 3.99 | 4.12 | +1.23% | 18,186.938 |
| 9 sep 2026 | 4.26 | 4.26 | 3.90 | 4.07 | −2.40% | 35,282.03 |
| 8 sep 2026 | 4.20 | 4.27 | 4.17 | 4.17 | −0.71% | 5,145.231 |
| 4 sep 2026 | 4.21 | 4.36 | 4.20 | 4.20 | −1.41% | 4,324.708 |
| 3 sep 2026 | 4.32 | 4.46 | 4.15 | 4.26 | −5.75% | 12,906.875 |
| 2 sep 2026 | 4.60 | 4.75 | 4.36 | 4.52 | −0.22% | 51,944.708 |
| 1 sep 2026 | 4.49 | 4.81 | 4.30 | 4.53 | +1.34% | 115,333.302 |
| 31 ago 2026 | 4.01 | 5.30 | 4.01 | 4.47 | +5.92% | 138,045.924 |
| 28 ago 2026 | 4.44 | 4.61 | 3.90 | 4.22 | −2.76% | 94,559.888 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.