Sheh Kai Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.20	27.20	27.20	27.20	27.20	-0.73%	1,258
Mar 26, 2026	26.60	27.40	26.60	27.40	27.40	1.86%	9,550
Mar 25, 2026	27.25	27.25	26.75	26.90	26.90	-1.28%	4,178
Mar 24, 2026	27.30	27.30	27.25	27.25	27.25	-0.18%	10,895
Mar 23, 2026	27.25	27.30	27.20	27.30	27.30	0.37%	10,395
Mar 20, 2026	27.05	27.30	27.00	27.20	27.20	1.30%	39,189
Mar 19, 2026	27.10	27.10	26.70	26.85	26.85	-0.56%	20,041
Mar 18, 2026	27.00	27.00	27.00	27.00	27.00	-	4,612
Mar 17, 2026	26.90	27.10	26.90	27.00	27.00	0.75%	29,883
Mar 16, 2026	26.85	26.85	26.80	26.80	26.80	-	11,073
Mar 13, 2026	26.75	26.80	26.60	26.80	26.80	0.19%	14,400
Mar 12, 2026	27.00	27.00	26.75	26.75	26.75	-1.65%	12,205
Mar 11, 2026	26.60	27.30	26.60	27.20	27.20	2.64%	31,323
Mar 10, 2026	25.85	26.50	25.80	26.50	26.50	2.32%	33,141
Mar 9, 2026	26.90	26.90	25.80	25.90	25.90	-4.07%	57,864
Mar 6, 2026	26.90	27.00	25.60	27.00	27.00	-	124,254
Mar 5, 2026	27.15	27.15	26.85	27.00	27.00	1.12%	6,000
Mar 4, 2026	26.60	26.80	26.50	26.70	26.70	0.38%	22,530
Mar 3, 2026	26.80	26.80	26.50	26.60	26.60	-2.56%	21,323
Mar 2, 2026	27.00	28.20	27.00	27.30	27.30	-	82,148
Feb 26, 2026	26.90	27.30	26.90	27.30	27.30	1.49%	19,175
Feb 25, 2026	26.95	27.20	26.50	26.90	26.90	-0.19%	16,002
Feb 24, 2026	27.10	27.10	26.95	26.95	26.95	-	15,093
Feb 23, 2026	26.75	26.95	26.70	26.95	26.95	0.75%	21,418
Feb 11, 2026	26.85	26.85	26.60	26.75	26.75	-0.37%	19,000
Feb 10, 2026	26.55	26.85	26.55	26.85	26.85	1.13%	8,706
Feb 9, 2026	26.60	26.60	26.15	26.55	26.55	1.53%	19,986
Feb 6, 2026	26.20	26.20	26.15	26.15	26.15	-0.57%	4,300
Feb 5, 2026	26.95	26.95	26.30	26.30	26.30	-0.38%	14,243
Feb 4, 2026	26.30	26.40	26.30	26.40	26.40	-1.12%	8,013
Feb 3, 2026	26.60	26.85	26.40	26.70	26.70	-0.56%	14,250
Feb 2, 2026	27.10	27.10	26.85	26.85	26.85	-0.92%	5,623
Jan 30, 2026	27.60	27.60	27.10	27.10	27.10	-1.63%	20,002
Jan 29, 2026	27.70	27.70	27.55	27.55	27.55	-0.54%	9,043
Jan 28, 2026	28.10	28.10	27.70	27.70	27.70	-1.42%	11,369
Jan 27, 2026	28.10	28.10	27.85	28.10	28.10	-	9,085
Jan 26, 2026	28.00	28.30	28.00	28.10	28.10	0.72%	20,436
Jan 23, 2026	27.60	27.90	27.45	27.90	27.90	1.09%	27,230
Jan 22, 2026	27.90	27.90	27.40	27.60	27.60	0.36%	30,302
Jan 21, 2026	28.40	28.40	27.50	27.50	27.50	-3.17%	78,836
Jan 20, 2026	29.25	29.25	28.40	28.40	28.40	-3.57%	151,788
Jan 19, 2026	27.40	29.45	27.00	29.45	29.45	9.89%	261,895
Jan 16, 2026	25.60	27.00	25.60	26.80	26.80	5.51%	116,881
Jan 15, 2026	25.15	25.55	25.15	25.40	25.40	0.99%	34,347
Jan 14, 2026	24.60	25.30	24.60	25.15	25.15	1.62%	36,203
Jan 13, 2026	24.95	24.95	24.60	24.75	24.75	-0.80%	4,612
Jan 12, 2026	24.95	25.00	24.80	24.95	24.95	0.20%	38,571
Jan 9, 2026	24.65	24.90	24.65	24.90	24.90	1.22%	16,000
Jan 8, 2026	24.60	24.65	24.50	24.60	24.60	0.41%	19,039
Jan 7, 2026	24.45	24.50	24.10	24.50	24.50	2.08%	23,522