Shoals Technologies Group

SHLS
🏛️ usa →
8.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.80 5.82 5.80 5.82 28.8K
09:31 5.80 5.81 5.80 5.81 2.0K
09:32 5.79 5.82 5.79 5.79 12.5K
09:33 5.80 5.80 5.77 5.77 0.2K
09:34 5.78 5.80 5.77 5.80 3.8K
09:36 5.75 5.75 5.72 5.73 8.8K
09:37 5.73 5.75 5.72 5.75 13.2K
09:38 5.74 5.74 5.74 5.74 6.5K
09:39 5.73 5.76 5.73 5.76 4.4K
09:41 5.76 5.76 5.76 5.76 0.8K
09:42 5.76 5.77 5.76 5.77 2.2K
09:43 5.77 5.77 5.76 5.76 5.5K
09:44 5.75 5.75 5.75 5.75 1.3K
09:45 5.75 5.77 5.75 5.76 12.1K
09:46 5.76 5.76 5.76 5.76 9.0K
09:47 5.77 5.78 5.77 5.78 7.5K
09:48 5.78 5.79 5.78 5.79 3.8K
09:49 5.79 5.79 5.79 5.79 2.0K
09:50 5.79 5.82 5.79 5.82 11.9K
09:51 5.82 5.83 5.82 5.82 7.6K
09:52 5.82 5.82 5.81 5.81 3.1K
09:53 5.81 5.82 5.81 5.82 4.9K
09:54 5.82 5.83 5.82 5.83 4.1K
09:55 5.82 5.83 5.81 5.81 8.0K
09:56 5.80 5.80 5.80 5.80 1.8K
09:57 5.80 5.80 5.79 5.79 2.7K
09:58 5.79 5.79 5.79 5.79 4.2K
09:59 5.80 5.81 5.80 5.81 6.5K
10:00 5.81 5.90 5.81 5.90 22.3K
10:01 5.89 5.92 5.89 5.91 11.8K
10:02 5.91 5.95 5.91 5.95 33.3K
10:03 5.96 5.97 5.95 5.96 95.6K
10:04 5.97 5.99 5.97 5.99 5.4K
10:05 5.99 6.02 5.98 6.00 13.5K
10:06 6.00 6.01 5.99 5.99 8.0K
10:07 5.99 6.01 5.99 6.01 27.1K
10:08 6.00 6.02 6.00 6.02 6.4K
10:09 6.02 6.02 6.01 6.02 14.2K
10:10 6.03 6.06 6.03 6.04 18.9K
10:11 6.03 6.04 6.03 6.03 5.3K
10:12 6.03 6.05 6.03 6.05 5.9K
10:13 6.06 6.06 6.05 6.06 20.7K
10:14 6.07 6.08 6.06 6.07 12.4K
10:15 6.07 6.07 6.04 6.04 7.2K
10:16 6.06 6.08 6.06 6.07 11.6K
10:17 6.08 6.08 6.02 6.03 14.5K
10:18 6.03 6.03 6.03 6.03 2.3K
10:19 6.02 6.03 6.02 6.03 7.7K
10:20 6.03 6.04 6.01 6.01 5.1K
10:21 6.01 6.01 6.01 6.01 0.6K
10:22 6.01 6.03 6.01 6.03 8.0K
10:23 6.03 6.03 6.02 6.02 3.4K
10:24 6.02 6.05 6.00 6.05 8.7K
10:25 6.06 6.07 6.06 6.06 6.8K
10:26 6.06 6.07 6.06 6.07 4.4K
10:27 6.06 6.06 6.03 6.03 4.5K
10:28 6.03 6.04 6.03 6.04 5.8K
10:29 6.05 6.07 6.05 6.07 6.0K
10:30 6.07 6.08 6.07 6.07 4.4K
10:31 6.07 6.08 6.07 6.08 6.7K
10:32 6.09 6.09 6.06 6.06 7.5K
10:33 6.07 6.08 6.07 6.08 6.0K
10:34 6.08 6.08 6.08 6.08 1.1K
10:35 6.07 6.08 6.07 6.08 31.5K
10:36 6.08 6.10 6.08 6.09 4.8K
10:37 6.10 6.11 6.10 6.11 6.4K
10:38 6.11 6.11 6.10 6.10 5.4K
10:39 6.09 6.10 6.09 6.09 3.6K
10:40 6.09 6.09 6.08 6.08 3.1K
10:41 6.08 6.08 6.06 6.06 8.2K
10:42 6.06 6.06 6.06 6.06 4.2K
10:43 6.06 6.08 6.06 6.07 14.5K
10:44 6.07 6.07 6.06 6.06 6.1K
10:45 6.06 6.07 6.06 6.06 7.4K
10:46 6.05 6.06 6.05 6.06 6.9K
10:48 6.05 6.06 6.05 6.06 1.1K
10:49 6.05 6.05 6.05 6.05 1.9K
10:50 6.05 6.06 6.05 6.05 7.0K
10:51 6.05 6.05 6.04 6.05 4.1K
10:52 6.06 6.07 6.06 6.07 3.0K
10:53 6.06 6.07 6.06 6.07 2.1K
10:54 6.07 6.08 6.07 6.08 5.2K
10:55 6.08 6.09 6.08 6.09 2.1K
10:56 6.09 6.09 6.08 6.08 2.4K
10:57 6.09 6.09 6.07 6.07 3.8K
10:58 6.07 6.07 6.07 6.07 1.5K
10:59 6.07 6.07 6.06 6.06 12.9K
11:00 6.06 6.08 6.06 6.08 8.2K
11:01 6.08 6.12 6.08 6.12 13.0K
11:02 6.12 6.13 6.12 6.13 8.4K
11:03 6.13 6.13 6.13 6.13 2.1K
11:04 6.13 6.13 6.13 6.13 0.6K
11:05 6.13 6.13 6.12 6.12 5.3K
11:06 6.12 6.12 6.11 6.11 3.8K
11:07 6.10 6.11 6.10 6.11 3.1K
11:08 6.11 6.11 6.10 6.10 3.9K
11:09 6.09 6.10 6.09 6.10 2.5K
11:10 6.11 6.11 6.11 6.11 6.3K
11:11 6.11 6.11 6.10 6.10 5.8K
11:12 6.09 6.09 6.09 6.09 1.2K
11:13 6.09 6.09 6.09 6.09 3.9K
11:14 6.10 6.10 6.10 6.10 1.6K
11:15 6.09 6.10 6.09 6.10 10.6K
11:16 6.10 6.12 6.10 6.12 4.4K
11:17 6.12 6.12 6.12 6.12 2.4K
11:18 6.13 6.14 6.13 6.14 5.7K
11:19 6.14 6.14 6.12 6.12 2.6K
11:20 6.12 6.12 6.12 6.12 0.9K
11:21 6.11 6.11 6.11 6.11 1.9K
11:22 6.11 6.11 6.10 6.10 4.4K
11:23 6.10 6.11 6.10 6.10 3.2K
11:24 6.10 6.11 6.10 6.10 3.4K
11:25 6.10 6.10 6.10 6.10 2.0K
11:26 6.09 6.10 6.09 6.10 4.4K
11:27 6.10 6.10 6.10 6.10 1.2K
11:28 6.09 6.09 6.08 6.08 2.9K
11:29 6.09 6.10 6.09 6.09 15.5K
11:30 6.10 6.12 6.10 6.12 6.4K
11:32 6.12 6.13 6.12 6.13 5.2K
11:33 6.13 6.13 6.12 6.12 6.3K
11:34 6.13 6.14 6.13 6.14 19.1K
11:35 6.13 6.13 6.13 6.13 28.3K
11:36 6.12 6.12 6.12 6.12 2.2K
11:37 6.11 6.11 6.11 6.11 6.4K
11:38 6.11 6.11 6.09 6.10 2.9K
11:39 6.10 6.10 6.10 6.10 5.9K
11:40 6.12 6.12 6.12 6.12 1.4K
11:42 6.11 6.12 6.11 6.12 3.9K
11:44 6.11 6.11 6.10 6.10 1.3K
11:45 6.10 6.10 6.10 6.10 0.6K
11:46 6.10 6.10 6.09 6.10 0.9K
11:47 6.10 6.10 6.10 6.10 0.9K
11:48 6.10 6.10 6.09 6.10 10.9K
11:49 6.10 6.10 6.10 6.10 0.2K
11:50 6.10 6.10 6.10 6.10 2.9K
11:51 6.10 6.10 6.10 6.10 0.5K
11:52 6.10 6.11 6.10 6.10 10.8K
11:53 6.11 6.11 6.11 6.11 2.8K
11:54 6.11 6.12 6.11 6.12 12.9K
11:55 6.12 6.12 6.11 6.11 2.8K
11:57 6.11 6.12 6.11 6.12 9.8K
11:58 6.12 6.12 6.10 6.10 12.2K
11:59 6.11 6.11 6.10 6.10 1.0K
12:00 6.11 6.11 6.10 6.11 9.7K
12:01 6.11 6.11 6.11 6.11 3.9K
12:02 6.11 6.13 6.11 6.12 21.2K
12:03 6.13 6.13 6.12 6.12 4.5K
12:04 6.12 6.12 6.12 6.12 5.1K
12:05 6.13 6.13 6.13 6.13 0.6K
12:06 6.13 6.13 6.13 6.13 4.7K
12:07 6.13 6.13 6.13 6.13 0.3K
12:08 6.13 6.13 6.13 6.13 2.6K
12:09 6.13 6.13 6.13 6.13 1.4K
12:10 6.13 6.13 6.13 6.13 3.9K
12:11 6.14 6.14 6.14 6.14 13.8K
12:12 6.14 6.14 6.13 6.13 5.2K
12:13 6.13 6.13 6.13 6.13 2.0K
12:15 6.13 6.14 6.13 6.14 6.5K
12:16 6.14 6.14 6.13 6.13 2.2K
12:17 6.13 6.13 6.13 6.13 0.3K
12:18 6.13 6.13 6.12 6.12 1.8K
12:19 6.12 6.13 6.12 6.13 3.2K
12:20 6.12 6.12 6.11 6.12 3.1K
12:21 6.12 6.12 6.11 6.11 0.9K
12:22 6.12 6.12 6.12 6.12 1.9K
12:23 6.11 6.12 6.11 6.12 1.6K
12:24 6.11 6.11 6.11 6.11 0.4K
12:25 6.12 6.12 6.11 6.12 3.8K
12:26 6.12 6.12 6.11 6.11 1.9K
12:27 6.12 6.12 6.11 6.12 2.0K
12:28 6.12 6.13 6.12 6.13 5.1K
12:29 6.13 6.13 6.13 6.13 2.6K
12:30 6.13 6.14 6.13 6.14 6.5K
12:31 6.14 6.14 6.12 6.12 20.9K
12:32 6.12 6.12 6.11 6.12 2.9K
12:33 6.12 6.12 6.12 6.12 1.0K
12:34 6.12 6.12 6.12 6.12 1.0K
12:35 6.12 6.12 6.12 6.12 1.6K
12:36 6.12 6.14 6.12 6.14 16.0K
12:37 6.14 6.14 6.14 6.14 0.6K
12:38 6.13 6.13 6.13 6.13 3.6K
12:39 6.12 6.12 6.12 6.12 0.2K
12:40 6.13 6.13 6.13 6.13 5.6K
12:41 6.13 6.13 6.13 6.13 1.9K
12:42 6.13 6.13 6.12 6.12 4.3K
12:44 6.13 6.13 6.13 6.13 4.3K
12:45 6.13 6.14 6.13 6.13 1.2K
12:46 6.14 6.14 6.14 6.14 3.6K
12:47 6.14 6.14 6.13 6.14 5.0K
12:48 6.13 6.14 6.13 6.14 2.4K
12:49 6.14 6.14 6.13 6.13 3.9K
12:50 6.14 6.14 6.13 6.14 3.5K
12:51 6.13 6.13 6.13 6.13 1.4K
12:52 6.14 6.16 6.14 6.16 122.8K
12:53 6.16 6.16 6.16 6.16 0.6K
12:54 6.16 6.16 6.16 6.16 5.2K
12:55 6.17 6.18 6.17 6.18 7.0K
12:56 6.18 6.18 6.18 6.18 1.3K
12:57 6.18 6.18 6.18 6.18 2.3K
12:58 6.18 6.18 6.18 6.18 0.8K
12:59 6.18 6.20 6.18 6.20 7.8K
13:00 6.20 6.20 6.20 6.20 2.0K
13:01 6.20 6.20 6.20 6.20 2.6K
13:02 6.20 6.22 6.20 6.22 9.0K
13:03 6.22 6.22 6.22 6.22 1.4K
13:04 6.22 6.22 6.21 6.22 2.5K
13:05 6.22 6.22 6.22 6.22 1.1K
13:06 6.22 6.23 6.21 6.23 9.4K
13:07 6.23 6.23 6.22 6.23 3.4K
13:08 6.23 6.23 6.21 6.21 14.8K
13:09 6.21 6.21 6.20 6.20 2.1K
13:10 6.21 6.21 6.21 6.21 3.5K
13:11 6.22 6.22 6.22 6.22 0.9K
13:12 6.22 6.22 6.22 6.22 1.0K
13:13 6.22 6.22 6.21 6.22 7.0K
13:14 6.22 6.22 6.22 6.22 3.1K
13:15 6.22 6.23 6.22 6.23 7.6K
13:16 6.23 6.23 6.23 6.23 0.5K
13:17 6.22 6.22 6.22 6.22 3.5K
13:18 6.23 6.23 6.23 6.23 3.2K
13:19 6.23 6.23 6.23 6.23 0.4K
13:20 6.22 6.23 6.22 6.23 1.0K
13:21 6.22 6.22 6.22 6.22 2.6K
13:22 6.22 6.22 6.21 6.22 6.1K
13:23 6.23 6.24 6.23 6.24 15.6K
13:24 6.23 6.24 6.23 6.23 6.8K
13:25 6.24 6.24 6.24 6.24 0.4K
13:26 6.23 6.24 6.23 6.24 2.0K
13:27 6.24 6.24 6.24 6.24 1.5K
13:28 6.24 6.24 6.23 6.23 8.4K
13:29 6.23 6.23 6.21 6.21 13.0K
13:30 6.21 6.21 6.21 6.21 1.2K
13:31 6.21 6.21 6.21 6.21 1.2K
13:32 6.20 6.20 6.19 6.19 12.9K
13:33 6.19 6.20 6.19 6.20 9.9K
13:34 6.20 6.20 6.18 6.18 18.5K
13:35 6.18 6.18 6.18 6.18 1.3K
13:36 6.18 6.18 6.17 6.17 7.8K
13:38 6.19 6.19 6.18 6.19 17.5K
13:39 6.19 6.19 6.19 6.19 2.1K
13:40 6.18 6.19 6.18 6.19 24.8K
13:41 6.19 6.19 6.19 6.19 9.9K
13:42 6.20 6.20 6.20 6.20 6.3K
13:43 6.20 6.20 6.20 6.20 2.2K
13:44 6.22 6.24 6.22 6.24 16.6K
13:45 6.23 6.26 6.23 6.26 21.3K
13:46 6.27 6.27 6.26 6.26 14.9K
13:47 6.27 6.28 6.27 6.28 6.0K
13:48 6.28 6.29 6.28 6.29 2.6K
13:49 6.31 6.32 6.31 6.31 27.5K
13:50 6.31 6.33 6.31 6.33 10.6K
13:51 6.33 6.33 6.32 6.32 11.8K
13:52 6.31 6.32 6.31 6.32 6.8K
13:53 6.31 6.31 6.31 6.31 1.7K
13:54 6.32 6.32 6.31 6.32 5.9K
13:55 6.32 6.32 6.32 6.32 2.6K
13:56 6.32 6.32 6.32 6.32 1.0K
13:57 6.31 6.32 6.31 6.32 9.6K
13:58 6.32 6.32 6.32 6.32 1.6K
13:59 6.31 6.32 6.31 6.32 2.0K
14:00 6.32 6.34 6.32 6.34 8.1K
14:01 6.34 6.34 6.34 6.34 3.7K
14:02 6.34 6.34 6.34 6.34 1.6K
14:03 6.34 6.36 6.34 6.35 15.3K
14:04 6.36 6.36 6.35 6.35 3.2K
14:05 6.35 6.35 6.33 6.33 12.8K
14:06 6.34 6.35 6.34 6.35 3.6K
14:07 6.34 6.34 6.33 6.33 12.6K
14:08 6.34 6.34 6.34 6.34 3.2K
14:09 6.34 6.35 6.33 6.33 9.3K
14:10 6.33 6.34 6.33 6.34 2.2K
14:11 6.34 6.34 6.33 6.33 2.6K
14:12 6.33 6.33 6.33 6.33 3.5K
14:13 6.33 6.33 6.33 6.33 2.2K
14:14 6.33 6.33 6.33 6.33 7.0K
14:15 6.34 6.34 6.34 6.34 7.4K
14:16 6.35 6.35 6.35 6.35 1.5K
14:17 6.35 6.35 6.33 6.33 5.9K
14:18 6.34 6.34 6.34 6.34 2.3K
14:20 6.34 6.34 6.34 6.34 8.7K
14:21 6.34 6.35 6.34 6.35 14.3K
14:22 6.34 6.34 6.33 6.34 13.1K
14:23 6.34 6.35 6.34 6.35 3.0K
14:24 6.34 6.36 6.34 6.35 11.9K
14:25 6.34 6.34 6.34 6.34 5.9K
14:26 6.34 6.34 6.33 6.33 8.0K
14:27 6.33 6.33 6.32 6.32 4.6K
14:29 6.32 6.32 6.32 6.32 0.6K
14:30 6.32 6.33 6.32 6.32 4.8K
14:31 6.33 6.33 6.33 6.33 1.9K
14:32 6.33 6.33 6.32 6.32 8.6K
14:34 6.33 6.33 6.33 6.33 1.8K
14:35 6.34 6.34 6.34 6.34 6.8K
14:36 6.34 6.35 6.34 6.34 11.7K
14:37 6.34 6.35 6.34 6.35 6.4K
14:38 6.34 6.34 6.33 6.33 14.5K
14:39 6.33 6.33 6.33 6.33 0.7K
14:40 6.34 6.34 6.34 6.34 0.4K
14:41 6.33 6.33 6.33 6.33 19.0K
14:42 6.35 6.35 6.35 6.35 2.1K
14:44 6.35 6.35 6.35 6.35 5.3K
14:45 6.35 6.35 6.34 6.34 6.5K
14:46 6.34 6.34 6.34 6.34 11.0K
14:47 6.35 6.35 6.32 6.32 23.6K
14:48 6.32 6.32 6.32 6.32 4.8K
14:50 6.32 6.32 6.32 6.32 1.3K
14:51 6.32 6.33 6.32 6.33 19.1K
14:52 6.34 6.35 6.34 6.35 3.0K
14:53 6.35 6.35 6.35 6.35 0.7K
14:54 6.35 6.35 6.34 6.34 8.2K
14:55 6.34 6.35 6.34 6.35 13.5K
14:56 6.34 6.34 6.33 6.33 13.1K
14:58 6.33 6.33 6.33 6.33 1.4K
14:59 6.33 6.33 6.33 6.33 1.4K
15:00 6.33 6.33 6.33 6.33 17.3K
15:01 6.33 6.33 6.33 6.33 2.8K
15:02 6.33 6.33 6.32 6.32 3.4K
15:03 6.32 6.33 6.32 6.33 42.0K
15:04 6.32 6.35 6.32 6.34 131.2K
15:05 6.35 6.38 6.34 6.38 26.4K
15:06 6.38 6.39 6.38 6.39 11.2K
15:07 6.39 6.39 6.39 6.39 5.4K
15:08 6.38 6.39 6.38 6.39 5.1K
15:09 6.39 6.39 6.38 6.39 5.5K
15:10 6.39 6.40 6.39 6.40 36.6K
15:11 6.40 6.40 6.40 6.40 5.3K
15:12 6.41 6.41 6.41 6.41 2.2K
15:13 6.41 6.43 6.41 6.43 7.4K
15:14 6.42 6.43 6.42 6.43 12.4K
15:15 6.42 6.43 6.42 6.43 2.7K
15:16 6.43 6.43 6.43 6.43 4.1K
15:17 6.42 6.43 6.42 6.43 3.0K
15:18 6.43 6.43 6.43 6.43 0.6K
15:19 6.42 6.43 6.42 6.43 3.8K
15:20 6.43 6.43 6.43 6.43 33.9K
15:21 6.42 6.42 6.40 6.41 35.3K
15:22 6.41 6.41 6.41 6.41 1.6K
15:23 6.40 6.41 6.40 6.41 18.9K
15:24 6.41 6.41 6.41 6.41 2.7K
15:25 6.41 6.41 6.40 6.41 10.6K
15:26 6.41 6.41 6.41 6.41 4.6K
15:27 6.42 6.42 6.42 6.42 27.8K
15:28 6.41 6.43 6.41 6.43 17.1K
15:29 6.44 6.44 6.44 6.44 7.5K
15:30 6.44 6.45 6.44 6.45 24.8K
15:31 6.45 6.45 6.45 6.45 6.9K
15:32 6.45 6.46 6.45 6.45 30.6K
15:33 6.45 6.45 6.44 6.44 19.8K
15:34 6.44 6.44 6.44 6.44 15.0K
15:35 6.45 6.45 6.45 6.45 2.8K
15:36 6.45 6.45 6.44 6.45 9.8K
15:37 6.45 6.45 6.43 6.43 13.9K
15:38 6.44 6.44 6.44 6.44 11.1K
15:39 6.44 6.44 6.42 6.43 12.8K
15:40 6.43 6.43 6.42 6.43 6.8K
15:41 6.43 6.45 6.43 6.45 25.5K
15:42 6.45 6.45 6.45 6.45 4.8K
15:43 6.45 6.47 6.45 6.47 17.0K
15:44 6.46 6.47 6.46 6.46 9.7K
15:45 6.47 6.47 6.46 6.46 13.3K
15:46 6.46 6.47 6.46 6.46 11.4K
15:47 6.46 6.46 6.46 6.46 27.0K
15:48 6.46 6.46 6.45 6.46 11.1K
15:49 6.46 6.46 6.45 6.45 27.7K
15:50 6.46 6.46 6.46 6.46 32.3K
15:51 6.46 6.47 6.46 6.47 25.3K
15:52 6.47 6.49 6.46 6.49 148.2K
15:53 6.48 6.48 6.47 6.47 40.1K
15:54 6.47 6.48 6.45 6.46 54.9K
15:55 6.46 6.46 6.45 6.46 35.1K
15:56 6.46 6.46 6.45 6.46 82.5K
15:57 6.46 6.47 6.46 6.47 70.8K
15:58 6.47 6.48 6.47 6.48 48.7K
15:59 6.48 6.49 6.48 6.48 660.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available