ShareHope Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.40	19.45	19.15	19.30	19.30	-1.03%	227,631
Jul 16, 2026	19.35	19.55	19.35	19.50	19.50	-	124,186
Jul 15, 2026	19.30	19.60	19.30	19.50	19.50	0.78%	176,230
Jul 14, 2026	19.50	19.50	19.15	19.35	19.35	-0.26%	145,016
Jul 13, 2026	19.30	19.60	19.30	19.40	19.40	0.52%	89,392
Jul 9, 2026	19.25	19.35	19.15	19.30	19.30	0.26%	24,915
Jul 8, 2026	19.25	19.25	19.15	19.25	19.25	-	75,443
Jul 7, 2026	19.55	19.60	19.20	19.25	19.25	-2.04%	137,946
Jul 6, 2026	19.75	19.75	19.45	19.65	19.65	0.51%	185,155
Jul 3, 2026	19.15	19.65	19.15	19.55	19.55	2.09%	222,576
Jul 2, 2026	19.10	19.20	19.10	19.15	19.15	0.52%	84,064
Jul 1, 2026	19.10	19.10	19.00	19.05	19.05	-0.26%	196,539
Jun 30, 2026	19.15	19.25	19.05	19.10	19.10	-0.52%	137,743
Jun 29, 2026	19.10	19.25	19.00	19.20	19.20	0.79%	136,302
Jun 26, 2026	19.35	19.40	19.00	19.05	19.05	-1.30%	236,360
Jun 25, 2026	19.50	19.50	19.30	19.30	19.30	-0.26%	135,202
Jun 24, 2026	19.40	19.45	19.30	19.35	19.35	0.52%	107,209
Jun 23, 2026	19.30	19.40	19.25	19.25	19.25	-0.52%	108,348
Jun 22, 2026	19.35	19.40	19.25	19.35	19.35	-	118,886
Jun 18, 2026	19.45	19.50	19.30	19.35	19.35	-0.51%	130,984
Jun 17, 2026	19.40	19.60	19.40	19.45	19.45	0.26%	100,224
Jun 16, 2026	19.65	19.65	19.40	19.40	19.40	-1.27%	166,752
Jun 15, 2026	19.50	19.65	19.50	19.65	19.65	0.77%	140,032
Jun 12, 2026	19.40	19.60	19.20	19.50	19.50	0.78%	244,006
Jun 11, 2026	19.45	19.55	19.30	19.35	19.35	-0.77%	157,176
Jun 10, 2026	19.40	19.55	19.30	19.50	19.50	-	156,489
Jun 9, 2026	19.60	19.65	19.40	19.50	19.50	-	165,963
Jun 8, 2026	19.50	19.50	19.10	19.50	19.50	-2.26%	280,731
Jun 5, 2026	19.90	19.95	19.85	19.95	19.95	0.25%	157,042
Jun 4, 2026	19.70	20.00	19.65	19.90	19.90	1.02%	277,778
Jun 3, 2026	19.60	19.75	19.45	19.70	19.70	0.51%	224,562
Jun 2, 2026	19.55	19.75	19.50	19.60	19.60	0.26%	163,917
Jun 1, 2026	19.45	19.65	19.30	19.55	19.55	0.51%	269,620
May 29, 2026	19.30	19.45	19.20	19.45	19.45	0.78%	158,931
May 28, 2026	19.25	19.35	19.10	19.30	19.30	0.26%	264,673
May 27, 2026	19.65	19.65	19.20	19.25	19.25	-2.04%	510,880
May 26, 2026	19.70	19.80	19.60	19.65	19.65	-	140,315
May 25, 2026	19.85	19.85	19.45	19.65	19.65	-1.50%	605,385
May 22, 2026	19.95	19.95	19.80	19.95	19.95	-0.50%	185,008
May 21, 2026	20.15	20.20	19.85	20.05	20.05	-0.50%	176,575
May 20, 2026	19.75	20.15	19.65	20.15	20.15	2.03%	200,394
May 19, 2026	19.65	19.80	19.60	19.75	19.75	0.51%	234,628
May 18, 2026	19.65	19.75	19.50	19.65	19.65	-0.25%	272,098
May 15, 2026	20.00	20.00	19.65	19.70	19.70	-1.75%	587,405
May 14, 2026	20.20	20.30	20.00	20.05	20.05	-0.74%	395,774
May 13, 2026	20.05	20.50	20.05	20.20	20.20	-0.25%	222,730
May 12, 2026	20.20	20.40	20.05	20.25	20.25	-0.49%	524,401
May 11, 2026	21.00	21.05	20.25	20.35	20.35	-3.55%	775,576
May 8, 2026	21.25	21.30	21.05	21.10	21.10	-0.24%	196,155
May 7, 2026	21.25	21.35	21.10	21.15	21.15	-0.47%	256,646