Harbin Sayyas Windows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.19	33.17	30.66	30.72	30.72	-1.63%	1,719,900
May 28, 2026	30.35	31.39	30.01	31.23	31.23	3.04%	956,600
May 27, 2026	32.00	32.21	30.10	30.31	30.31	-5.37%	1,837,300
May 26, 2026	33.59	33.64	32.00	32.03	32.03	-3.76%	1,336,500
May 25, 2026	35.22	35.54	32.66	33.28	33.28	-5.48%	2,452,500
May 22, 2026	33.88	37.15	33.88	35.21	35.21	5.04%	3,488,063
May 21, 2026	33.58	36.37	33.17	33.52	33.52	0.21%	2,074,120
May 20, 2026	33.17	33.61	32.26	33.45	33.45	0.90%	888,150
May 19, 2026	33.65	33.74	32.86	33.15	33.15	-0.90%	1,138,454
May 18, 2026	33.75	34.46	32.95	33.45	33.45	-0.92%	1,887,153
May 15, 2026	35.90	35.90	33.22	33.76	33.76	-6.61%	2,927,743
May 14, 2026	37.53	37.53	35.59	36.15	36.15	-3.91%	3,253,589
May 13, 2026	32.88	38.04	32.88	37.62	37.62	13.62%	4,858,214
May 12, 2026	31.98	33.46	31.98	33.11	33.11	2.73%	2,480,848
May 11, 2026	32.20	32.58	31.69	32.23	32.23	0.06%	1,605,800
May 8, 2026	31.93	32.23	31.21	32.21	32.21	0.81%	1,346,500
May 7, 2026	32.44	32.55	31.90	31.95	31.95	-0.71%	1,047,900
May 6, 2026	32.12	32.67	31.43	32.18	32.18	1.64%	1,496,440
Apr 30, 2026	32.66	32.66	31.16	31.66	31.66	-1.43%	1,052,400
Apr 29, 2026	32.09	32.84	31.23	32.12	32.12	0.03%	1,657,900
Apr 28, 2026	31.71	32.90	31.67	32.11	32.11	0.56%	1,506,800
Apr 27, 2026	31.19	32.80	29.91	31.93	31.93	2.14%	2,388,548
Apr 24, 2026	32.09	32.42	30.85	31.26	31.26	-2.95%	1,577,600
Apr 23, 2026	33.04	33.55	31.90	32.21	32.21	-3.36%	2,938,767
Apr 22, 2026	36.28	36.51	31.01	33.33	33.33	-8.26%	4,285,305
Apr 21, 2026	36.38	36.84	35.23	36.33	36.33	0.25%	1,559,412
Apr 20, 2026	35.68	36.83	35.33	36.24	36.24	1.26%	2,542,100
Apr 17, 2026	32.76	37.68	32.51	35.79	35.79	8.16%	4,099,500
Apr 16, 2026	32.58	33.21	32.25	33.09	33.09	1.69%	984,500
Apr 15, 2026	33.28	33.28	32.46	32.54	32.54	-1.99%	620,200
Apr 14, 2026	33.36	33.36	32.53	33.20	33.20	0.58%	887,400
Apr 13, 2026	33.36	33.42	32.56	33.01	33.01	-0.93%	967,100
Apr 10, 2026	32.79	33.66	32.31	33.32	33.32	1.99%	1,535,933
Apr 9, 2026	32.99	33.27	32.10	32.67	32.67	-1.60%	2,450,600
Apr 8, 2026	34.51	34.95	32.30	33.20	33.20	-3.07%	3,619,271
Apr 7, 2026	34.45	34.67	33.69	34.25	34.25	-1.64%	1,039,000
Apr 3, 2026	34.37	35.16	32.81	34.82	34.82	1.96%	1,930,250
Apr 2, 2026	34.00	34.52	33.01	34.15	34.15	0.06%	2,060,700
Apr 1, 2026	35.50	35.88	33.80	34.13	34.13	-2.51%	2,334,441
Mar 31, 2026	36.99	37.09	34.71	35.01	35.01	-4.11%	1,573,000
Mar 30, 2026	36.84	37.30	36.23	36.51	36.51	-1.64%	1,300,500
Mar 27, 2026	35.53	37.79	35.53	37.12	37.12	-0.46%	1,032,900
Mar 26, 2026	38.90	39.66	37.03	37.29	37.29	-4.14%	2,049,220
Mar 25, 2026	38.84	38.90	37.19	38.90	38.90	2.15%	1,859,461
Mar 24, 2026	36.89	38.08	35.79	38.08	38.08	6.82%	1,631,217
Mar 23, 2026	39.33	39.33	35.22	35.65	35.65	-11.19%	2,786,704
Mar 20, 2026	39.43	41.31	38.88	40.14	40.14	3.27%	2,821,206
Mar 19, 2026	40.55	40.55	38.42	38.87	38.87	-4.12%	1,716,065
Mar 18, 2026	38.03	41.56	38.03	40.54	40.54	7.05%	3,500,471
Mar 17, 2026	37.46	38.96	36.18	37.87	37.87	2.19%	2,679,620