Gansu Yatai Industrial Developent Co.,Ltd. (SHE:000691)
China · Delayed Price · Currency is CNY 7.14
+0.34 (5.00%)
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 | 6.65 | 7.00 | 6.65 | 6.80 | 6.80 | 1.95% | 25,671,625 |
| Aug 1, 2025 | 6.57 | 6.67 | 6.46 | 6.67 | 6.67 | 5.04% | 21,618,581 |
| Jul 31, 2025 | 6.16 | 6.35 | 6.11 | 6.35 | 6.35 | 4.96% | 8,801,846 |
| Jul 30, 2025 | 6.18 | 6.35 | 5.97 | 6.05 | 6.05 | -2.58% | 17,229,953 |
| Jul 29, 2025 | 6.19 | 6.26 | 5.95 | 6.21 | 6.21 | 4.19% | 25,371,335 |
| Jul 28, 2025 | 5.60 | 5.96 | 5.59 | 5.96 | 5.96 | 4.93% | 7,586,985 |
| Jul 25, 2025 | 5.66 | 5.74 | 5.53 | 5.68 | 5.68 | 3.84% | 25,219,862 |
| Jul 24, 2025 | 5.26 | 5.47 | 5.24 | 5.47 | 5.47 | 4.99% | 9,311,508 |
| Jul 23, 2025 | 5.33 | 5.39 | 5.15 | 5.21 | 5.21 | -2.25% | 18,355,500 |
| Jul 22, 2025 | 5.40 | 5.46 | 5.23 | 5.33 | 5.33 | -3.09% | 28,864,742 |
| Jul 21, 2025 | 5.71 | 5.78 | 5.50 | 5.50 | 5.50 | -5.01% | 12,872,100 |
| Jul 18, 2025 | 5.65 | 5.79 | 5.42 | 5.79 | 5.79 | 5.08% | 30,128,080 |
| Jul 17, 2025 | 5.39 | 5.51 | 5.27 | 5.51 | 5.51 | 4.95% | 28,290,043 |
| Jul 16, 2025 | 5.03 | 5.25 | 5.03 | 5.25 | 5.25 | 5.00% | 13,567,900 |
| Jul 15, 2025 | 5.06 | 5.09 | 4.88 | 5.00 | 5.00 | 0.81% | 24,895,211 |
| Jul 14, 2025 | 5.34 | 5.34 | 4.86 | 4.96 | 4.96 | -2.55% | 49,629,299 |
| Jul 11, 2025 | 4.88 | 5.09 | 4.79 | 5.09 | 5.09 | 4.95% | 15,668,600 |
| Jul 10, 2025 | 4.80 | 4.96 | 4.75 | 4.85 | 4.85 | 0.62% | 18,318,000 |
| Jul 9, 2025 | 4.65 | 4.82 | 4.54 | 4.82 | 4.82 | 5.01% | 21,504,046 |
| Jul 8, 2025 | 4.55 | 4.59 | 4.50 | 4.59 | 4.59 | 5.03% | 17,721,550 |
| Jul 7, 2025 | 4.23 | 4.37 | 4.23 | 4.37 | 4.37 | 5.05% | 4,391,100 |
| Jul 4, 2025 | 4.33 | 4.39 | 4.11 | 4.16 | 4.16 | -3.93% | 12,703,342 |
| Jul 3, 2025 | 4.35 | 4.41 | 4.24 | 4.33 | 4.33 | - | 7,635,800 |
| Jul 2, 2025 | 4.24 | 4.38 | 4.24 | 4.33 | 4.33 | 1.41% | 7,786,200 |
| Jul 1, 2025 | 4.41 | 4.44 | 4.27 | 4.27 | 4.27 | -3.17% | 9,315,700 |
| Jun 30, 2025 | 4.50 | 4.56 | 4.38 | 4.41 | 4.41 | -2.65% | 8,555,200 |
| Jun 27, 2025 | 4.50 | 4.61 | 4.45 | 4.53 | 4.53 | 0.89% | 6,219,350 |
| Jun 26, 2025 | 4.42 | 4.50 | 4.32 | 4.49 | 4.49 | 1.58% | 8,837,150 |
| Jun 25, 2025 | 4.67 | 4.74 | 4.42 | 4.42 | 4.42 | -3.70% | 14,507,700 |
| Jun 24, 2025 | 4.37 | 4.59 | 4.37 | 4.59 | 4.59 | 5.03% | 9,479,050 |
| Jun 23, 2025 | 4.21 | 4.40 | 4.12 | 4.37 | 4.37 | 1.63% | 8,522,195 |
| Jun 20, 2025 | 4.46 | 4.57 | 4.28 | 4.30 | 4.30 | -4.44% | 13,545,325 |
| Jun 19, 2025 | 4.52 | 4.73 | 4.48 | 4.50 | 4.50 | -0.88% | 10,758,500 |
| Jun 18, 2025 | 4.58 | 4.60 | 4.47 | 4.54 | 4.54 | -1.52% | 8,139,000 |
| Jun 17, 2025 | 4.68 | 4.72 | 4.47 | 4.61 | 4.61 | -1.50% | 14,378,390 |
| Jun 16, 2025 | 4.68 | 4.79 | 4.63 | 4.68 | 4.68 | - | 10,702,517 |
| Jun 13, 2025 | 4.75 | 4.81 | 4.58 | 4.68 | 4.68 | - | 12,509,617 |
| Jun 12, 2025 | 4.91 | 4.93 | 4.68 | 4.68 | 4.68 | -5.07% | 22,457,217 |
| Jun 11, 2025 | 5.00 | 5.17 | 4.92 | 4.93 | 4.93 | -2.57% | 17,097,950 |
| Jun 10, 2025 | 5.13 | 5.23 | 4.88 | 5.06 | 5.06 | -0.59% | 19,572,600 |
| Jun 9, 2025 | 5.22 | 5.32 | 5.07 | 5.09 | 5.09 | -0.59% | 18,508,400 |
| Jun 6, 2025 | 4.83 | 5.12 | 4.83 | 5.12 | 5.12 | 4.92% | 16,735,050 |
| Jun 5, 2025 | 4.75 | 5.00 | 4.68 | 4.88 | 4.88 | 1.04% | 23,985,500 |
| Jun 4, 2025 | 4.65 | 4.83 | 4.65 | 4.83 | 4.83 | 5.00% | 28,315,545 |
| Jun 3, 2025 | 4.71 | 4.75 | 4.54 | 4.60 | 4.60 | -3.36% | 18,633,445 |
| May 30, 2025 | 4.75 | 4.89 | 4.66 | 4.76 | 4.76 | -0.63% | 19,815,013 |
| May 29, 2025 | 4.76 | 4.95 | 4.59 | 4.79 | 4.79 | 0.21% | 23,610,615 |
| May 28, 2025 | 5.13 | 5.14 | 4.78 | 4.78 | 4.78 | -4.97% | 17,313,800 |
| May 27, 2025 | 5.35 | 5.37 | 5.03 | 5.03 | 5.03 | -4.91% | 28,354,160 |
| May 26, 2025 | 5.30 | 5.48 | 5.10 | 5.29 | 5.29 | 0.57% | 25,278,407 |