Jiangsu Recbio Technology Co., Ltd. (HKG:2179)
Hong Kong · Delayed Price · Currency is HKD 7.77
-0.31 (-3.84%)
Aug 5, 2025, 3:11 PM HKT
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.76 | 8.08 | 7.36 | 8.08 | 8.08 | 3.59% | 6,500 |
| Aug 1, 2025 | 8.29 | 8.30 | 7.80 | 7.80 | 7.80 | -3.70% | 44,500 |
| Jul 31, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -1.46% | 4,500 |
| Jul 30, 2025 | 8.39 | 8.40 | 8.22 | 8.22 | 8.22 | 1.23% | 19,500 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.07 | 8.12 | 8.12 | 0.74% | 16,000 |
| Jul 28, 2025 | 8.19 | 8.19 | 7.92 | 8.06 | 8.06 | 2.81% | 37,000 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.31 | 7.84 | 7.84 | -3.21% | 18,500 |
| Jul 24, 2025 | 8.40 | 8.65 | 8.01 | 8.10 | 8.10 | -3.57% | 275,500 |
| Jul 23, 2025 | 7.98 | 8.41 | 7.98 | 8.40 | 8.40 | 0.12% | 18,500 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.02 | 8.39 | 8.39 | -0.12% | 57,000 |
| Jul 21, 2025 | 8.40 | 8.74 | 8.30 | 8.40 | 8.40 | 5.79% | 732,500 |
| Jul 18, 2025 | 8.80 | 8.80 | 7.94 | 7.94 | 7.94 | 1.15% | 19,000 |
| Jul 17, 2025 | 8.20 | 8.20 | 7.81 | 7.85 | 7.85 | 0.64% | 24,000 |
| Jul 16, 2025 | 7.71 | 8.00 | 7.71 | 7.80 | 7.80 | 1.17% | 29,000 |
| Jul 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Jul 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.13% | - |
| Jul 11, 2025 | 7.90 | 7.90 | 7.65 | 7.72 | 7.72 | -2.28% | 53,500 |
| Jul 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.50% | 5,000 |
| Jul 9, 2025 | 7.94 | 7.95 | 7.80 | 7.94 | 7.94 | -0.13% | 14,500 |
| Jul 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% | 1,000 |
| Jul 7, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 5,000 |
| Jul 4, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Jul 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Jul 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | 1,000 |
| Jun 30, 2025 | 8.11 | 8.29 | 7.81 | 7.95 | 7.95 | - | 3,500 |
| Jun 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 26, 2025 | 8.20 | 8.30 | 7.80 | 7.95 | 7.95 | -3.64% | 582,000 |
| Jun 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.24% | 2,624,250 |
| Jun 24, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.24% | 1,577,250 |
| Jun 23, 2025 | 8.30 | 8.39 | 8.09 | 8.29 | 8.29 | -2.01% | 1,577,250 |
| Jun 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.35% | - |
| Jun 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Jun 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | - |
| Jun 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | 10,000 |
| Jun 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 1,500 |
| Jun 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,500 |
| Jun 12, 2025 | 8.29 | 8.30 | 8.08 | 8.30 | 8.30 | - | 12,500 |
| Jun 11, 2025 | 8.12 | 8.39 | 8.12 | 8.30 | 8.30 | 0.36% | 5,000 |
| Jun 10, 2025 | 8.30 | 8.30 | 8.00 | 8.27 | 8.27 | -2.93% | 42,500 |
| Jun 9, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.12% | - |
| Jun 6, 2025 | 8.16 | 8.53 | 8.14 | 8.53 | 8.53 | 2.77% | 33,500 |
| Jun 5, 2025 | 8.52 | 8.53 | 8.11 | 8.30 | 8.30 | -1.07% | 29,500 |
| Jun 4, 2025 | 8.49 | 8.49 | 8.16 | 8.39 | 8.39 | -1.18% | 3,500 |
| Jun 3, 2025 | 8.49 | 8.50 | 8.11 | 8.49 | 8.49 | 2.04% | 7,500 |
| Jun 2, 2025 | 8.36 | 8.40 | 8.01 | 8.32 | 8.32 | -2.58% | 20,000 |
| May 30, 2025 | 8.60 | 8.60 | 8.40 | 8.54 | 8.54 | 2.15% | 4,000 |
| May 29, 2025 | 8.71 | 8.78 | 8.36 | 8.36 | 8.36 | -3.69% | 73,000 |
| May 28, 2025 | 8.70 | 8.70 | 8.36 | 8.68 | 8.68 | -0.23% | 23,000 |
| May 27, 2025 | 8.62 | 8.70 | 7.99 | 8.70 | 8.70 | 3.69% | 21,500 |
| May 26, 2025 | 8.99 | 8.99 | 7.88 | 8.39 | 8.39 | -1.87% | 54,000 |