Harbin Sayyas Windows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	37.51	38.18	35.45	37.06	37.06	-1.17%	1,802,000
Mar 13, 2026	37.83	38.26	37.38	37.50	37.50	-0.66%	901,617
Mar 12, 2026	38.19	38.83	37.70	37.75	37.75	-1.18%	1,406,300
Mar 11, 2026	38.76	39.24	37.88	38.20	38.20	-1.19%	1,502,753
Mar 10, 2026	38.97	38.97	37.50	38.66	38.66	1.31%	1,851,020
Mar 9, 2026	37.19	38.49	36.23	38.16	38.16	3.11%	2,723,299
Mar 6, 2026	34.22	37.19	33.97	37.01	37.01	8.50%	2,683,620
Mar 5, 2026	34.49	34.77	34.02	34.11	34.11	0.53%	688,260
Mar 4, 2026	34.17	34.74	33.71	33.93	33.93	-1.91%	1,014,406
Mar 3, 2026	35.49	35.78	34.53	34.59	34.59	-2.45%	1,169,444
Mar 2, 2026	35.46	36.25	34.60	35.46	35.46	-0.70%	1,538,606
Feb 27, 2026	35.58	36.35	35.39	35.71	35.71	0.42%	1,280,500
Feb 26, 2026	36.77	36.77	35.30	35.56	35.56	-2.39%	2,042,850
Feb 25, 2026	37.65	37.85	36.21	36.43	36.43	-3.24%	1,562,145
Feb 24, 2026	38.10	38.50	37.31	37.65	37.65	-0.66%	1,632,878
Feb 13, 2026	37.53	39.27	37.30	37.90	37.90	1.88%	2,654,800
Feb 12, 2026	38.29	39.27	37.00	37.20	37.20	-2.90%	3,161,723