ShareHope Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	19.00	19.00	18.85	18.95	18.95	-0.26%	84,409
Sep 4, 2026	19.00	19.10	18.95	19.00	19.00	-	43,892
Sep 3, 2026	18.95	19.10	18.95	19.00	19.00	-0.26%	67,806
Sep 2, 2026	19.00	19.10	18.95	19.05	19.05	-0.26%	69,273
Sep 1, 2026	19.10	19.10	19.10	19.10	19.10	-	22,382
Aug 31, 2026	19.00	19.10	19.00	19.10	19.10	0.26%	36,791
Aug 28, 2026	19.10	19.10	18.95	19.05	19.05	-0.26%	66,589
Aug 27, 2026	19.20	19.20	19.05	19.10	19.10	-0.52%	50,336
Aug 26, 2026	19.15	19.20	19.05	19.20	19.20	-	60,777
Aug 25, 2026	19.15	19.25	19.00	19.20	19.20	1.30%	102,343
Aug 24, 2026	19.70	19.70	19.55	19.55	18.95	-0.76%	220,407
Aug 21, 2026	19.65	19.75	19.50	19.70	19.10	0.25%	129,113
Aug 20, 2026	19.45	19.65	19.35	19.65	19.05	1.55%	224,980
Aug 19, 2026	19.35	19.45	19.25	19.35	18.76	-	64,218
Aug 18, 2026	19.20	19.35	19.20	19.35	18.76	0.78%	60,073
Aug 17, 2026	19.20	19.35	19.15	19.20	18.61	-	92,187
Aug 14, 2026	19.20	19.25	19.05	19.20	18.61	-	77,045
Aug 13, 2026	19.30	19.30	19.15	19.20	18.61	-0.52%	118,695
Aug 12, 2026	19.30	19.35	19.15	19.30	18.71	-	90,530
Aug 11, 2026	19.20	19.45	19.00	19.30	18.71	1.05%	386,077
Aug 10, 2026	19.00	19.10	19.00	19.10	18.52	1.33%	104,474
Aug 7, 2026	18.95	19.00	18.80	18.85	18.27	-0.53%	107,025
Aug 6, 2026	18.90	18.95	18.80	18.95	18.37	0.26%	40,090
Aug 5, 2026	19.00	19.00	18.80	18.90	18.32	-	107,304
Aug 4, 2026	18.95	19.00	18.90	18.90	18.32	-0.26%	78,472
Aug 3, 2026	19.10	19.10	18.90	18.95	18.37	-	77,889
Jul 31, 2026	19.05	19.05	18.90	18.95	18.37	-	128,336
Jul 30, 2026	18.90	19.00	18.90	18.95	18.37	0.26%	42,722
Jul 29, 2026	19.05	19.10	18.90	18.90	18.32	-0.79%	249,908
Jul 28, 2026	19.05	19.10	18.95	19.05	18.47	-0.78%	142,602
Jul 27, 2026	19.20	19.30	19.00	19.20	18.61	-0.52%	233,954
Jul 24, 2026	19.35	19.35	19.20	19.30	18.71	-0.77%	87,883
Jul 23, 2026	19.30	19.50	19.25	19.45	18.86	0.78%	91,201
Jul 22, 2026	19.25	19.50	19.25	19.30	18.71	0.26%	130,115
Jul 21, 2026	19.30	19.35	19.15	19.25	18.66	0.79%	41,267
Jul 20, 2026	19.30	19.30	19.05	19.10	18.52	-1.04%	84,792
Jul 17, 2026	19.40	19.45	19.15	19.30	18.71	-1.03%	227,631
Jul 16, 2026	19.35	19.55	19.35	19.50	18.90	-	124,186
Jul 15, 2026	19.30	19.60	19.30	19.50	18.90	0.78%	176,230
Jul 14, 2026	19.50	19.50	19.15	19.35	18.76	-0.26%	145,016
Jul 13, 2026	19.30	19.60	19.30	19.40	18.81	0.52%	89,392
Jul 9, 2026	19.25	19.35	19.15	19.30	18.71	0.26%	24,915
Jul 8, 2026	19.25	19.25	19.15	19.25	18.66	-	75,443
Jul 7, 2026	19.55	19.60	19.20	19.25	18.66	-2.04%	137,946
Jul 6, 2026	19.75	19.75	19.45	19.65	19.05	0.51%	185,155
Jul 3, 2026	19.15	19.65	19.15	19.55	18.95	2.09%	222,576
Jul 2, 2026	19.10	19.20	19.10	19.15	18.57	0.52%	84,064
Jul 1, 2026	19.10	19.10	19.00	19.05	18.47	-0.26%	196,539
Jun 30, 2026	19.15	19.25	19.05	19.10	18.52	-0.52%	137,743
Jun 29, 2026	19.10	19.25	19.00	19.20	18.61	0.79%	136,302