Shenandoah Telecommunications Co. (Virginia)

SHEN
🏛️ 美国 →
13.18
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.76 26.24 25.36 25.50 0.3M
2021-12-30 25.88 26.26 25.78 25.87 0.1M
2021-12-29 26.31 26.33 25.73 25.90 0.2M
2021-12-28 25.98 26.61 25.98 26.33 0.2M
2021-12-27 26.72 26.72 25.73 26.11 0.3M
2021-12-23 26.67 26.70 26.35 26.56 0.1M
2021-12-22 26.53 26.75 26.22 26.65 0.2M
2021-12-21 26.10 26.87 26.00 26.45 0.2M
2021-12-20 25.87 26.72 25.12 25.92 0.2M
2021-12-17 26.43 26.60 25.40 26.18 1.8M
2021-12-16 26.32 26.82 26.30 26.62 0.3M
2021-12-15 26.45 26.68 25.97 26.42 0.2M
2021-12-14 26.11 26.96 26.00 26.50 0.4M
2021-12-13 25.30 25.73 25.16 25.36 0.1M
2021-12-10 25.83 25.83 25.33 25.41 0.1M
2021-12-09 25.62 25.89 25.37 25.55 0.1M
2021-12-08 26.19 26.32 25.62 25.89 0.1M
2021-12-07 26.29 26.35 25.72 26.04 0.2M
2021-12-06 25.54 26.41 25.17 26.27 0.3M
2021-12-03 25.39 25.56 24.88 25.24 0.2M
2021-12-02 24.60 25.62 24.44 25.32 0.3M
2021-12-01 25.71 26.02 24.55 24.63 0.2M
2021-11-30 25.52 26.00 25.20 25.39 0.3M
2021-11-29 26.20 26.27 25.43 25.78 0.2M
2021-11-26 26.41 26.74 25.61 26.01 0.2M
2021-11-24 27.30 27.30 26.69 26.86 0.1M
2021-11-23 27.16 27.49 27.13 27.34 0.1M
2021-11-22 27.09 28.11 26.88 27.26 0.3M
2021-11-19 27.41 27.60 26.77 26.93 0.4M
2021-11-18 27.94 27.94 27.18 27.56 0.3M
2021-11-17 27.75 27.92 27.41 27.85 0.3M
2021-11-16 27.88 28.02 27.33 27.95 0.1M
2021-11-15 28.23 28.29 27.44 27.79 0.1M
2021-11-12 28.50 28.55 28.08 28.13 0.1M
2021-11-11 28.44 28.68 28.16 28.51 0.1M
2021-11-10 28.11 28.80 28.11 28.49 0.1M
2021-11-09 28.52 28.73 27.81 28.26 0.1M
2021-11-08 28.14 28.45 27.60 28.22 0.2M
2021-11-05 27.70 28.66 27.58 28.10 0.2M
2021-11-04 28.01 28.37 27.28 27.49 0.2M
2021-11-03 28.10 28.52 27.67 27.95 0.3M
2021-11-02 28.71 28.71 28.03 28.21 0.2M
2021-11-01 27.89 29.32 27.74 28.77 0.3M
2021-10-29 28.94 29.58 27.39 27.64 0.3M
2021-10-27 30.20 30.23 27.49 28.04 0.3M
2021-10-26 30.74 30.95 30.30 30.32 0.1M
2021-10-25 30.76 30.82 30.39 30.67 0.1M
2021-10-22 30.89 30.91 30.50 30.73 0.1M
2021-10-21 31.30 31.47 30.70 30.93 0.1M
2021-10-20 31.01 31.59 30.82 31.19 0.1M
2021-10-19 30.89 31.08 30.66 31.06 0.1M
2021-10-18 31.16 31.33 30.90 30.97 0.1M
2021-10-15 31.57 31.67 31.17 31.24 0.1M
2021-10-14 31.56 31.56 31.16 31.29 0.1M
2021-10-13 31.30 31.40 30.94 31.23 0.1M
2021-10-12 31.04 31.56 31.04 31.37 0.1M
2021-10-11 31.50 31.59 31.03 31.09 0.1M
2021-10-08 32.13 32.13 31.43 31.49 0.1M
2021-10-07 32.08 32.26 31.97 32.05 0.3M
2021-10-06 31.96 32.25 31.30 31.99 0.1M
2021-10-05 32.25 32.71 32.15 32.28 0.2M
2021-10-04 32.06 32.55 31.99 32.29 0.2M
2021-10-01 31.57 32.55 31.48 32.20 0.2M
2021-09-30 31.44 32.13 31.25 31.58 0.2M
2021-09-29 30.25 31.71 30.23 31.62 0.2M
2021-09-28 30.67 31.17 30.28 30.80 0.2M
2021-09-27 30.11 30.98 29.89 30.62 0.2M
2021-09-24 30.19 30.19 29.43 30.02 0.3M
2021-09-23 29.92 30.39 29.90 30.23 0.1M
2021-09-22 30.19 30.36 29.87 29.92 0.2M
2021-09-21 30.19 30.60 30.02 30.10 0.2M
2021-09-20 30.00 30.34 29.76 30.20 0.2M
2021-09-17 29.57 30.49 29.41 30.36 0.8M
2021-09-16 29.32 29.68 28.97 29.55 0.2M
2021-09-15 28.85 29.42 28.79 29.32 0.2M
2021-09-14 29.63 29.63 28.70 28.96 0.2M
2021-09-13 29.46 29.97 29.25 29.55 0.2M
2021-09-10 29.94 29.98 29.11 29.36 0.3M
2021-09-09 29.70 30.07 29.35 30.00 0.4M
2021-09-08 29.88 30.03 29.31 29.83 0.2M
2021-09-07 30.29 30.71 29.71 29.77 0.3M
2021-09-03 30.01 30.49 29.90 30.44 0.2M
2021-09-02 29.81 30.22 29.81 30.09 0.1M
2021-09-01 29.90 30.15 29.58 29.91 0.2M
2021-08-31 29.26 29.97 29.14 29.83 0.2M
2021-08-30 29.55 29.70 29.06 29.34 0.2M
2021-08-27 28.84 29.69 28.80 29.60 0.3M
2021-08-26 29.26 29.50 28.95 28.95 0.2M
2021-08-25 29.62 29.64 28.94 29.30 0.2M
2021-08-24 30.85 30.85 29.68 29.73 0.3M
2021-08-23 30.93 31.08 30.63 30.93 0.3M
2021-08-20 30.18 30.84 30.03 30.70 0.5M
2021-08-19 29.87 30.49 29.87 30.31 0.4M
2021-08-18 29.97 31.21 29.97 30.12 0.4M
2021-08-17 29.09 29.29 28.76 29.24 0.2M
2021-08-16 30.27 30.45 29.32 29.39 0.2M
2021-08-13 30.23 30.48 30.02 30.27 0.2M
2021-08-12 30.52 30.68 30.25 30.31 0.2M
2021-08-11 30.61 31.00 30.41 30.65 0.2M
2021-08-10 30.70 30.84 30.33 30.47 0.3M
2021-08-09 30.17 30.82 30.01 30.62 0.2M
2021-08-06 30.39 30.68 29.69 30.20 0.3M
2021-08-05 29.71 30.61 29.65 30.40 0.3M
2021-08-04 29.78 30.07 29.02 29.69 0.6M
2021-08-03 31.83 32.28 29.43 29.58 1.4M
2021-08-02 52.91 53.05 50.25 50.58 0.6M
2021-07-30 52.38 52.85 50.78 52.79 0.3M
2021-07-29 52.97 53.42 52.06 52.59 0.3M
2021-07-28 53.12 53.40 52.61 52.97 0.2M
2021-07-27 52.83 53.07 52.11 52.96 0.2M
2021-07-26 53.00 53.67 52.91 52.95 0.2M
2021-07-23 53.00 53.12 52.51 52.80 0.3M
2021-07-22 52.73 53.01 51.82 52.84 0.2M
2021-07-21 53.41 53.74 52.35 52.46 0.2M
2021-07-20 53.00 54.00 52.78 52.95 0.3M
2021-07-19 52.07 54.05 51.95 52.96 0.3M
2021-07-16 52.75 53.19 52.46 52.71 0.2M
2021-07-15 51.98 52.80 51.57 52.40 0.1M
2021-07-14 52.00 53.00 51.52 51.98 0.3M
2021-07-13 53.03 54.02 52.96 53.15 0.3M
2021-07-12 54.11 54.11 51.80 53.63 0.5M
2021-07-09 54.15 55.19 53.07 53.91 0.4M
2021-07-08 53.24 55.40 53.18 54.79 0.4M
2021-07-07 59.24 60.60 54.71 55.01 1.1M
2021-07-06 59.68 61.53 57.54 61.13 1.7M
2021-07-02 53.28 57.65 52.24 56.81 1.7M
2021-07-01 48.70 49.38 48.26 49.19 0.1M
2021-06-30 48.34 48.83 48.01 48.51 0.1M
2021-06-29 48.76 49.32 48.24 48.30 0.1M
2021-06-28 50.21 50.21 48.36 48.53 0.2M
2021-06-25 49.56 50.25 48.95 50.05 1.5M
2021-06-24 48.74 49.60 48.60 49.49 0.1M
2021-06-23 49.31 49.44 48.65 48.76 0.1M
2021-06-22 48.78 49.40 48.54 49.16 0.1M
2021-06-21 48.19 49.07 47.88 48.89 0.1M
2021-06-18 48.39 48.70 47.60 48.02 0.4M
2021-06-17 48.49 49.27 48.24 49.06 0.1M
2021-06-16 48.91 49.08 48.27 48.49 0.1M
2021-06-15 48.68 49.20 48.41 49.07 0.1M
2021-06-14 49.77 49.80 48.26 48.61 0.1M
2021-06-11 50.29 50.39 49.43 49.82 0.1M
2021-06-10 50.74 50.74 49.91 50.00 0.1M
2021-06-09 51.15 51.25 50.50 50.58 0.1M
2021-06-08 51.13 51.51 50.70 51.07 0.1M
2021-06-07 50.90 51.59 50.78 50.94 0.1M
2021-06-04 51.35 51.62 50.88 51.02 0.1M
2021-06-03 51.02 51.47 50.28 51.33 0.2M
2021-06-02 51.45 51.45 50.42 51.25 0.1M
2021-06-01 49.90 51.82 49.46 51.39 0.3M
2021-05-28 50.58 50.66 49.80 49.89 0.1M
2021-05-27 50.50 50.81 50.27 50.42 0.2M
2021-05-26 49.50 50.66 49.25 50.16 0.1M
2021-05-25 50.83 50.83 49.44 49.61 0.2M
2021-05-24 50.71 50.90 50.23 50.80 0.1M
2021-05-21 50.68 50.98 50.03 50.60 0.1M
2021-05-20 49.45 50.61 49.44 50.27 0.1M
2021-05-19 49.80 50.35 49.18 49.47 0.1M
2021-05-18 49.78 50.66 49.14 50.17 0.2M
2021-05-17 50.61 50.87 49.77 49.95 0.1M
2021-05-14 50.52 50.97 49.89 50.96 0.2M
2021-05-13 49.00 50.42 49.00 50.20 0.2M
2021-05-12 48.68 49.77 48.30 48.82 0.1M
2021-05-11 48.66 49.71 48.26 48.90 0.1M
2021-05-10 49.00 50.68 49.00 49.22 0.2M
2021-05-07 49.45 49.61 48.68 49.15 0.1M
2021-05-06 48.50 49.73 48.11 49.70 0.1M
2021-05-05 47.99 48.95 47.82 48.51 0.1M
2021-05-04 48.20 48.52 47.36 48.01 0.1M
2021-05-03 47.82 48.47 47.24 48.22 0.3M
2021-04-30 47.85 47.86 46.00 47.26 0.4M
2021-04-29 48.73 49.40 48.24 48.61 0.2M
2021-04-28 48.31 48.67 47.89 48.38 0.1M
2021-04-27 48.90 49.21 47.95 48.19 0.1M
2021-04-26 50.70 50.70 48.88 48.99 0.1M
2021-04-23 49.74 50.98 49.55 50.38 0.1M
2021-04-22 49.83 50.13 49.57 49.72 0.1M
2021-04-21 48.97 50.12 48.88 49.82 0.1M
2021-04-20 49.77 49.85 48.75 48.99 0.1M
2021-04-19 49.85 50.16 49.31 49.86 0.1M
2021-04-16 50.00 50.21 49.44 49.88 0.1M
2021-04-15 49.50 49.66 49.05 49.62 0.1M
2021-04-14 49.18 49.90 49.01 49.45 0.1M
2021-04-13 49.09 49.56 48.90 49.18 0.1M
2021-04-12 49.00 49.73 48.34 49.39 0.1M
2021-04-09 49.64 49.79 48.25 49.00 0.2M
2021-04-08 49.76 49.76 49.10 49.49 0.2M
2021-04-07 49.97 50.15 49.18 49.63 0.2M
2021-04-06 50.23 50.51 49.65 49.81 0.2M
2021-04-05 49.49 50.24 48.73 50.09 0.1M
2021-04-01 48.81 49.28 48.16 49.08 0.1M
2021-03-31 48.50 49.16 48.30 48.81 0.2M
2021-03-30 48.39 48.79 48.12 48.61 0.1M
2021-03-29 48.22 49.75 47.96 48.74 0.2M
2021-03-26 48.66 49.17 47.77 48.58 0.1M
2021-03-25 47.11 48.37 46.46 48.20 0.2M
2021-03-24 48.52 48.74 47.12 47.18 0.2M
2021-03-23 48.95 49.29 48.13 48.24 0.1M
2021-03-22 48.81 49.41 48.25 49.25 0.1M
2021-03-19 49.28 49.70 48.46 49.01 0.6M
2021-03-18 50.28 50.73 49.18 49.37 0.2M
2021-03-17 50.97 51.28 50.20 50.53 0.1M
2021-03-16 51.31 51.53 50.69 50.85 0.1M
2021-03-15 51.53 52.20 50.98 51.58 0.1M
2021-03-12 51.26 52.19 51.03 51.78 0.2M
2021-03-11 51.52 51.85 50.65 51.14 0.2M
2021-03-10 50.12 52.12 49.15 51.56 0.2M
2021-03-09 50.53 51.12 49.38 50.12 0.3M
2021-03-08 48.02 51.32 47.52 50.25 0.3M
2021-03-05 45.46 48.00 44.66 47.93 0.3M
2021-03-04 44.45 45.67 44.32 44.78 0.2M
2021-03-03 44.38 44.75 43.90 44.31 0.1M
2021-03-02 45.36 45.37 44.15 44.20 0.2M
2021-03-01 44.76 45.36 44.14 45.13 0.3M
2021-02-26 44.24 44.94 43.51 44.35 0.2M
2021-02-25 45.37 47.40 44.08 44.42 0.2M
2021-02-24 45.20 45.71 44.18 45.46 0.2M
2021-02-23 43.88 45.36 43.82 45.03 0.2M
2021-02-22 43.04 44.22 42.84 44.17 0.3M
2021-02-19 43.86 44.38 43.13 43.46 0.9M
2021-02-18 44.80 44.80 43.65 43.75 0.4M
2021-02-17 43.87 44.93 43.87 44.88 0.2M
2021-02-16 45.24 45.34 43.50 44.25 0.2M
2021-02-12 45.73 46.38 44.74 45.09 0.2M
2021-02-11 45.56 45.80 44.48 45.73 0.2M
2021-02-10 46.96 46.99 45.20 45.65 0.2M
2021-02-09 46.25 48.16 45.53 46.46 0.4M
2021-02-08 45.50 46.32 44.69 46.26 0.2M
2021-02-05 44.17 45.51 44.05 44.66 0.2M
2021-02-04 43.25 44.61 42.51 44.06 0.2M
2021-02-03 49.11 49.79 42.25 43.21 0.3M
2021-02-02 40.46 42.95 40.46 42.23 0.3M
2021-02-01 39.52 40.13 38.98 39.64 0.2M
2021-01-29 39.88 40.42 38.77 38.87 0.2M
2021-01-28 42.90 43.65 39.89 39.98 0.2M
2021-01-27 44.23 44.96 42.28 42.55 0.2M
2021-01-26 44.42 45.38 44.16 45.05 0.1M
2021-01-25 44.11 44.71 43.43 44.11 0.1M
2021-01-22 42.74 44.46 42.74 44.29 0.2M
2021-01-21 43.27 43.86 42.73 43.14 0.2M
2021-01-20 44.19 44.30 42.82 43.37 0.3M
2021-01-19 43.72 44.10 43.34 43.94 0.2M
2021-01-15 43.31 43.69 43.01 43.28 0.1M
2021-01-14 43.57 44.03 43.37 43.59 0.1M
2021-01-13 43.52 43.81 43.04 43.46 0.1M
2021-01-12 43.64 43.83 42.73 43.77 0.1M
2021-01-11 44.77 45.65 43.26 43.64 0.1M
2021-01-08 46.74 46.84 44.65 45.18 0.1M
2021-01-07 46.02 46.98 45.92 46.57 0.1M
2021-01-06 44.93 46.95 44.60 46.51 0.3M
2021-01-05 43.57 45.72 43.57 44.50 0.2M
2021-01-04 43.51 43.84 42.47 43.46 0.2M