Tangshan Jidong Cement Co.,Ltd. (SHE:000401)
China · Delayed Price · Currency is CNY 4.900
+0.030 (0.62%)
Aug 5, 2025, 2:45 PM CST
Sandy Spring Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.82 | 4.89 | 4.80 | 4.87 | 4.87 | 0.41% | 12,200,137 |
| Aug 1, 2025 | 4.87 | 4.88 | 4.82 | 4.85 | 4.85 | -0.21% | 12,806,315 |
| Jul 31, 2025 | 4.98 | 5.00 | 4.84 | 4.86 | 4.86 | -2.41% | 21,988,982 |
| Jul 30, 2025 | 4.96 | 5.03 | 4.95 | 4.98 | 4.98 | 0.20% | 19,270,014 |
| Jul 29, 2025 | 5.00 | 5.03 | 4.94 | 4.97 | 4.97 | -0.40% | 21,556,723 |
| Jul 28, 2025 | 5.05 | 5.05 | 4.95 | 4.99 | 4.99 | -1.19% | 21,814,100 |
| Jul 25, 2025 | 5.17 | 5.17 | 5.04 | 5.05 | 5.05 | -2.32% | 30,905,744 |
| Jul 24, 2025 | 5.16 | 5.22 | 5.04 | 5.17 | 5.17 | 0.19% | 46,537,339 |
| Jul 23, 2025 | 5.61 | 5.61 | 5.15 | 5.16 | 5.16 | -7.86% | 81,815,471 |
| Jul 22, 2025 | 5.30 | 5.69 | 5.30 | 5.60 | 5.60 | 6.67% | 132,236,259 |
| Jul 21, 2025 | 4.91 | 5.25 | 4.85 | 5.25 | 5.25 | 10.06% | 85,906,360 |
| Jul 18, 2025 | 4.67 | 4.83 | 4.66 | 4.77 | 4.77 | 2.14% | 22,055,676 |
| Jul 17, 2025 | 4.66 | 4.70 | 4.65 | 4.67 | 4.67 | -0.21% | 9,240,650 |
| Jul 16, 2025 | 4.68 | 4.70 | 4.63 | 4.68 | 4.68 | - | 16,120,278 |
| Jul 15, 2025 | 4.68 | 4.70 | 4.64 | 4.68 | 4.68 | 0.65% | 22,301,346 |
| Jul 14, 2025 | 4.66 | 4.69 | 4.63 | 4.65 | 4.65 | 0.22% | 9,532,446 |
| Jul 11, 2025 | 4.67 | 4.68 | 4.61 | 4.64 | 4.64 | -0.43% | 13,316,900 |
| Jul 10, 2025 | 4.55 | 4.67 | 4.54 | 4.66 | 4.66 | 2.19% | 20,088,370 |
| Jul 9, 2025 | 4.57 | 4.65 | 4.55 | 4.56 | 4.56 | - | 15,494,501 |
| Jul 8, 2025 | 4.53 | 4.56 | 4.50 | 4.56 | 4.56 | 0.88% | 12,481,765 |
| Jul 7, 2025 | 4.48 | 4.53 | 4.48 | 4.52 | 4.52 | 0.67% | 10,669,000 |
| Jul 4, 2025 | 4.51 | 4.56 | 4.48 | 4.49 | 4.49 | -0.66% | 14,078,100 |
| Jul 3, 2025 | 4.49 | 4.57 | 4.46 | 4.52 | 4.52 | 0.89% | 16,372,000 |
| Jul 2, 2025 | 4.38 | 4.50 | 4.37 | 4.48 | 4.48 | 2.28% | 21,481,925 |
| Jul 1, 2025 | 4.38 | 4.39 | 4.35 | 4.38 | 4.38 | - | 7,405,420 |
| Jun 30, 2025 | 4.35 | 4.38 | 4.33 | 4.38 | 4.38 | 0.92% | 9,088,185 |
| Jun 27, 2025 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 1.17% | 8,787,576 |
| Jun 26, 2025 | 4.31 | 4.33 | 4.28 | 4.29 | 4.29 | -2.05% | 9,658,645 |
| Jun 25, 2025 | 4.39 | 4.40 | 4.34 | 4.38 | 4.28 | - | 11,012,254 |
| Jun 24, 2025 | 4.32 | 4.39 | 4.31 | 4.38 | 4.28 | 1.62% | 11,912,017 |
| Jun 23, 2025 | 4.31 | 4.33 | 4.23 | 4.31 | 4.21 | - | 11,156,796 |
| Jun 20, 2025 | 4.27 | 4.35 | 4.27 | 4.31 | 4.21 | 0.94% | 14,625,412 |
| Jun 19, 2025 | 4.33 | 4.34 | 4.26 | 4.27 | 4.17 | -1.61% | 12,298,912 |
| Jun 18, 2025 | 4.37 | 4.38 | 4.33 | 4.34 | 4.24 | -0.69% | 9,604,433 |
| Jun 17, 2025 | 4.35 | 4.40 | 4.34 | 4.37 | 4.27 | 0.23% | 12,864,979 |
| Jun 16, 2025 | 4.37 | 4.40 | 4.33 | 4.36 | 4.26 | -0.68% | 18,669,898 |
| Jun 13, 2025 | 4.43 | 4.43 | 4.38 | 4.39 | 4.29 | -1.13% | 23,154,064 |
| Jun 12, 2025 | 4.46 | 4.47 | 4.41 | 4.44 | 4.34 | -0.67% | 16,366,959 |
| Jun 11, 2025 | 4.47 | 4.50 | 4.46 | 4.47 | 4.37 | 0.22% | 10,473,928 |
| Jun 10, 2025 | 4.49 | 4.50 | 4.43 | 4.46 | 4.36 | -0.67% | 11,913,816 |
| Jun 9, 2025 | 4.49 | 4.51 | 4.45 | 4.49 | 4.39 | - | 9,832,064 |
| Jun 6, 2025 | 4.46 | 4.51 | 4.46 | 4.49 | 4.39 | 0.45% | 8,264,500 |
| Jun 5, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.37 | -0.22% | 8,166,783 |
| Jun 4, 2025 | 4.43 | 4.49 | 4.43 | 4.48 | 4.38 | 1.13% | 9,926,170 |
| Jun 3, 2025 | 4.50 | 4.51 | 4.42 | 4.43 | 4.33 | -1.99% | 17,664,400 |
| May 30, 2025 | 4.53 | 4.56 | 4.50 | 4.52 | 4.42 | -0.44% | 8,241,867 |
| May 29, 2025 | 4.50 | 4.54 | 4.49 | 4.54 | 4.44 | 0.89% | 7,170,983 |
| May 28, 2025 | 4.55 | 4.56 | 4.48 | 4.50 | 4.40 | -1.10% | 8,261,244 |
| May 27, 2025 | 4.53 | 4.55 | 4.50 | 4.55 | 4.45 | 0.66% | 8,447,943 |
| May 26, 2025 | 4.60 | 4.61 | 4.51 | 4.52 | 4.42 | -1.74% | 12,700,103 |