Sheh Kai Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.10	27.55	27.10	27.20	27.20	-0.73%	36,408
Apr 16, 2026	27.15	27.45	27.15	27.40	27.40	0.92%	27,960
Apr 15, 2026	27.15	27.20	27.00	27.15	27.15	-0.18%	16,502
Apr 14, 2026	27.15	27.20	27.15	27.20	27.20	-	46,575
Apr 13, 2026	27.50	27.50	27.20	27.20	27.20	-	6,002
Apr 10, 2026	27.20	27.20	27.15	27.20	27.20	0.55%	6,981
Apr 9, 2026	27.25	27.25	27.05	27.05	27.05	-0.73%	9,000
Apr 8, 2026	27.30	27.30	26.90	27.25	27.25	-0.18%	22,480
Apr 7, 2026	27.50	27.50	26.65	27.30	27.30	-1.09%	22,142
Apr 2, 2026	27.60	27.60	27.60	27.60	27.60	3.56%	4,311
Apr 1, 2026	27.00	27.00	26.40	26.65	26.65	-1.30%	13,567
Mar 31, 2026	27.20	27.20	27.00	27.00	27.00	-0.74%	12,030
Mar 30, 2026	27.00	27.20	27.00	27.20	27.20	-	15,076
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