ShareHope Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	21.40	21.40	21.10	21.25	21.25	-0.70%	424,642
May 5, 2026	21.40	21.50	21.30	21.40	21.40	-0.47%	176,345
May 4, 2026	21.50	21.55	21.25	21.50	21.50	-	350,925
Apr 30, 2026	21.55	21.70	21.50	21.50	21.50	-0.23%	172,376
Apr 29, 2026	21.65	21.65	21.50	21.55	21.55	-0.92%	213,254
Apr 28, 2026	21.90	21.90	21.60	21.75	21.75	-0.68%	203,101
Apr 27, 2026	22.10	22.10	21.85	21.90	21.90	-0.90%	281,786
Apr 24, 2026	22.25	22.30	22.10	22.10	22.10	-0.45%	173,853
Apr 23, 2026	22.50	22.55	22.15	22.20	22.20	-1.33%	122,652
Apr 22, 2026	22.40	22.55	22.35	22.50	22.50	0.45%	144,869
Apr 21, 2026	22.40	22.50	22.30	22.40	22.40	0.45%	154,561
Apr 20, 2026	22.25	22.40	22.20	22.30	22.30	0.45%	218,561
Apr 17, 2026	22.40	22.40	22.15	22.20	22.20	-0.67%	228,462
Apr 16, 2026	22.35	22.40	22.25	22.35	22.35	0.68%	143,252
Apr 15, 2026	22.10	22.35	22.05	22.20	22.20	0.68%	201,284
Apr 14, 2026	22.20	22.20	22.00	22.05	22.05	-0.23%	309,666
Apr 13, 2026	22.25	22.30	22.10	22.10	22.10	-0.67%	118,743
Apr 10, 2026	22.30	22.40	22.20	22.25	22.25	-0.22%	107,097
Apr 9, 2026	22.35	22.35	22.30	22.30	22.30	-0.22%	47,785
Apr 8, 2026	22.40	22.40	22.30	22.35	22.35	-	104,574
Apr 7, 2026	22.40	22.40	22.30	22.35	22.35	0.68%	160,569
Apr 2, 2026	22.40	22.45	22.20	22.20	22.20	-0.89%	182,949
Apr 1, 2026	22.50	22.50	22.30	22.40	22.40	0.67%	102,756
Mar 31, 2026	22.50	22.50	22.25	22.25	22.25	-0.67%	223,089
Mar 30, 2026	22.60	22.60	22.35	22.40	22.40	-0.88%	171,706
Mar 27, 2026	22.45	22.60	22.35	22.60	22.60	0.67%	211,001
Mar 26, 2026	22.55	22.60	22.45	22.45	22.45	-0.44%	165,983
Mar 25, 2026	22.70	22.70	22.45	22.55	22.55	0.22%	184,909
Mar 24, 2026	22.90	22.90	22.45	22.50	22.50	-	88,895
Mar 23, 2026	22.65	22.65	22.50	22.50	22.50	-0.44%	99,417
Mar 20, 2026	22.70	22.70	22.50	22.60	22.60	0.44%	102,057