ShareHope Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	27.00	27.05	26.90	26.95	26.95	0.19%	107,896
Aug 11, 2025	27.10	27.20	26.80	26.90	26.90	-0.55%	190,182
Aug 8, 2025	27.20	27.20	27.00	27.05	27.05	-0.55%	116,362
Aug 7, 2025	27.30	27.30	27.05	27.20	27.20	-0.18%	42,719
Aug 6, 2025	27.25	27.35	27.15	27.25	27.25	0.37%	47,048
Aug 5, 2025	27.15	27.15	26.95	27.15	27.15	-	71,889
Aug 4, 2025	26.95	27.30	26.90	27.15	27.15	0.74%	123,139
Aug 1, 2025	27.05	27.05	26.90	26.95	26.95	-0.37%	71,617
Jul 31, 2025	27.10	27.10	26.90	27.05	27.05	-	81,946
Jul 30, 2025	27.00	27.15	26.95	27.05	27.05	0.19%	75,104
Jul 29, 2025	27.10	27.10	26.90	27.00	27.00	-0.18%	84,450
Jul 28, 2025	27.10	27.25	27.00	27.05	27.05	0.19%	39,619
Jul 25, 2025	27.00	27.10	27.00	27.00	27.00	-	58,383
Jul 24, 2025	27.20	27.20	27.00	27.00	27.00	-0.74%	73,211
Jul 23, 2025	27.00	27.20	27.00	27.20	27.20	0.74%	102,893
Jul 22, 2025	27.50	27.50	27.00	27.00	27.00	-0.92%	62,333
Jul 21, 2025	27.25	27.35	27.05	27.25	27.25	-0.37%	43,296
Jul 18, 2025	27.45	27.45	27.30	27.35	27.35	-0.36%	37,142
Jul 17, 2025	27.30	27.45	27.25	27.45	27.45	0.73%	39,286
Jul 16, 2025	27.10	27.30	27.10	27.25	27.25	0.55%	55,768
Jul 15, 2025	27.30	27.30	27.05	27.10	27.10	-0.73%	31,090
Jul 14, 2025	27.15	27.35	26.95	27.30	27.30	0.74%	42,066
Jul 11, 2025	26.90	27.25	26.90	27.10	27.10	0.74%	67,379
Jul 10, 2025	27.00	27.00	26.85	26.90	26.90	-	37,789
Jul 9, 2025	26.80	27.00	26.70	26.90	26.90	0.19%	38,509
Jul 8, 2025	26.80	26.90	26.70	26.85	26.85	-0.19%	51,753
Jul 7, 2025	27.00	27.00	26.65	26.90	26.90	-0.19%	34,251
Jul 4, 2025	27.20	27.20	26.90	26.95	26.95	-1.10%	119,015
Jul 3, 2025	27.40	27.40	27.20	27.25	27.25	0.55%	21,045
Jul 2, 2025	27.20	27.20	27.05	27.10	27.10	-0.37%	51,609
Jul 1, 2025	27.25	27.35	27.20	27.20	27.20	0.74%	43,131
Jun 30, 2025	27.05	27.05	26.90	27.00	27.00	-0.18%	60,197
Jun 27, 2025	26.95	27.10	26.90	27.05	27.05	0.56%	94,866
Jun 26, 2025	26.90	26.95	26.85	26.90	26.90	0.37%	21,709
Jun 25, 2025	26.85	27.00	26.80	26.80	26.80	-	34,860
Jun 24, 2025	26.75	27.00	26.75	26.80	26.80	0.37%	35,044
Jun 23, 2025	26.80	26.80	26.70	26.70	26.70	-0.37%	30,474
Jun 20, 2025	26.90	26.95	26.70	26.80	26.80	-0.37%	79,089
Jun 19, 2025	27.10	27.10	26.90	26.90	26.90	-0.74%	47,976
Jun 18, 2025	27.15	27.25	27.10	27.10	27.10	0.18%	36,607
Jun 17, 2025	27.25	27.30	27.05	27.05	27.05	-0.18%	36,557
Jun 16, 2025	27.20	27.20	26.90	27.10	27.10	0.37%	65,182
Jun 13, 2025	27.10	27.20	26.95	27.00	27.00	-0.92%	103,092
Jun 12, 2025	27.30	27.40	27.15	27.25	27.25	-	54,103
Jun 11, 2025	27.40	27.50	27.20	27.25	27.25	-0.91%	134,897
Jun 10, 2025	27.70	27.70	27.45	27.50	27.50	-	92,747
Jun 9, 2025	27.70	27.70	27.50	27.50	27.50	-0.72%	87,385
Jun 6, 2025	27.55	27.75	27.55	27.70	27.70	0.73%	21,727
Jun 5, 2025	27.50	27.60	27.45	27.50	27.50	-	59,383
Jun 4, 2025	27.85	27.95	27.40	27.50	27.50	-0.90%	170,481