Sheh Kai Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	21.70	21.70	21.30	21.70	21.70	-	104,421
Oct 28, 2026	21.50	21.75	21.25	21.70	21.70	0.08%	163,999
Oct 27, 2026	21.96	22.23	21.82	22.14	21.68	0.83%	246,974
Oct 22, 2026	22.00	22.18	21.41	21.96	21.51	-0.21%	79,799
Oct 21, 2026	21.86	22.00	21.73	22.00	21.55	0.62%	77,623
Oct 20, 2026	21.68	22.36	21.32	21.86	21.42	1.05%	94,847
Oct 19, 2026	21.59	21.64	21.32	21.64	21.19	0.21%	68,507
Oct 16, 2026	21.55	21.68	21.27	21.59	21.15	0.21%	94,715
Oct 15, 2026	21.82	21.82	21.18	21.55	21.10	-1.66%	113,670
Oct 14, 2026	21.18	22.00	21.09	21.91	21.46	3.43%	61,120
Oct 13, 2026	21.32	21.32	21.18	21.18	20.75	-0.64%	52,800
Oct 12, 2026	21.32	21.41	21.18	21.32	20.88	-0.42%	40,730
Oct 8, 2026	21.41	21.46	21.23	21.41	20.97	-	40,187
Oct 7, 2026	21.23	21.55	21.23	21.41	20.97	0.21%	43,230
Oct 6, 2026	21.55	21.64	21.27	21.36	20.93	-1.26%	36,890
Oct 5, 2026	21.50	21.73	21.36	21.64	21.19	0.63%	52,309
Oct 2, 2026	21.50	21.64	21.18	21.50	21.06	0.21%	79,632
Oct 1, 2026	21.96	21.96	21.36	21.46	21.02	0.43%	14,469
Sep 30, 2026	21.41	21.41	21.14	21.36	20.93	0.21%	38,673
Sep 29, 2026	21.55	21.55	21.32	21.32	20.88	-0.64%	62,734
Sep 24, 2026	21.50	21.55	21.46	21.46	21.02	-	26,451
Sep 23, 2026	21.59	21.59	21.46	21.46	21.02	-1.26%	13,257
Sep 22, 2026	21.77	21.77	21.46	21.73	21.28	0.42%	28,899
Sep 21, 2026	21.77	21.77	21.46	21.64	21.19	-0.42%	18,705
Sep 18, 2026	21.82	21.82	21.73	21.73	21.28	0.42%	34,101
Sep 17, 2026	21.55	21.64	21.46	21.64	21.19	0.85%	21,170
Sep 16, 2026	21.59	21.59	21.41	21.46	21.02	-0.21%	16,637
Sep 15, 2026	21.82	21.82	21.41	21.50	21.06	-1.66%	29,047
Sep 14, 2026	22.09	22.09	21.86	21.86	21.42	-	4,433
Sep 11, 2026	21.77	21.86	21.59	21.86	21.42	0.42%	26,400
Sep 10, 2026	21.73	21.91	21.73	21.77	21.33	0.21%	13,314
Sep 9, 2026	21.82	21.91	21.73	21.73	21.28	-1.24%	28,179
Sep 8, 2026	21.86	22.00	21.73	22.00	21.55	1.26%	18,755
Sep 7, 2026	21.64	21.73	21.64	21.73	21.28	0.42%	8,998
Sep 4, 2026	21.86	21.86	21.55	21.64	21.19	-0.83%	120,421
Sep 3, 2026	21.96	21.96	21.73	21.82	21.37	-	16,559
Sep 2, 2026	21.86	21.86	21.68	21.82	21.37	-0.21%	35,318
Sep 1, 2026	21.82	21.86	21.68	21.86	21.42	0.21%	19,954
Aug 31, 2026	21.86	22.05	21.82	21.82	21.37	0.21%	31,541
Aug 28, 2026	22.05	22.05	21.77	21.77	21.33	-1.24%	58,074
Aug 27, 2026	22.00	22.05	21.96	22.05	21.59	0.62%	11,569
Aug 26, 2026	21.91	22.00	21.86	21.91	21.46	-0.41%	57,203
Aug 25, 2026	21.91	22.00	21.82	22.00	21.55	0.41%	34,131
Aug 24, 2026	22.14	22.14	21.86	21.91	21.46	-1.03%	39,710
Aug 21, 2026	22.09	22.14	21.91	22.14	21.68	0.21%	30,690
Aug 20, 2026	22.05	22.23	21.96	22.09	21.64	-0.82%	39,578
Aug 19, 2026	21.96	22.27	21.86	22.27	21.82	-0.41%	38,577
Aug 18, 2026	22.46	22.46	21.96	22.36	21.91	-0.20%	27,755
Aug 17, 2026	22.64	22.64	21.86	22.41	21.95	2.28%	45,515
Aug 14, 2026	22.00	22.05	21.91	21.91	21.46	-1.03%	25,650