Sheh Kai Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	25.10	25.55	25.00	25.55	25.55	0.99%	25,201
May 7, 2026	25.35	25.35	25.05	25.30	25.30	-0.20%	33,220
May 6, 2026	25.50	25.60	25.00	25.35	25.35	-0.98%	45,455
May 5, 2026	25.70	25.70	25.25	25.60	25.60	-0.78%	46,685
May 4, 2026	25.90	25.90	25.40	25.80	25.80	-0.39%	14,818
Apr 30, 2026	25.95	25.95	25.50	25.90	25.90	-0.19%	15,039
Apr 29, 2026	25.80	25.95	25.80	25.95	25.95	0.58%	15,000
Apr 28, 2026	25.55	25.90	25.50	25.80	25.80	0.19%	20,362
Apr 27, 2026	25.80	25.80	25.30	25.75	25.75	-0.19%	35,622
Apr 24, 2026	26.00	26.05	25.80	25.80	25.80	-1.53%	47,341
Apr 23, 2026	26.30	26.50	26.15	26.20	26.20	-1.13%	25,028
Apr 22, 2026	26.85	26.85	26.40	26.50	26.50	-1.12%	32,189
Apr 21, 2026	26.55	26.85	26.50	26.80	26.80	-0.37%	66,196
Apr 20, 2026	27.30	27.50	26.90	26.90	26.90	-1.10%	22,669
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