Harbin Sayyas Windows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	32.88	32.88	30.30	31.70	31.70	-2.07%	4,418,194
Sep 15, 2026	33.22	33.22	32.00	32.37	32.37	-0.61%	1,906,760
Sep 14, 2026	31.99	32.93	31.00	32.57	32.57	3.20%	2,979,460
Sep 11, 2026	32.55	32.72	30.26	31.56	31.56	-3.66%	3,651,960
Sep 10, 2026	32.80	33.29	31.83	32.76	32.76	-0.15%	3,282,930
Sep 9, 2026	34.35	34.40	31.30	32.81	32.81	-4.48%	4,925,920
Sep 8, 2026	35.30	35.35	33.90	34.35	34.35	-2.33%	2,296,648
Sep 7, 2026	33.75	35.68	33.75	35.17	35.17	3.78%	3,303,594
Sep 4, 2026	34.09	35.13	33.03	33.89	33.89	-0.24%	2,340,314
Sep 3, 2026	33.82	34.71	33.00	33.97	33.97	0.44%	2,136,533
Sep 2, 2026	33.03	34.26	32.82	33.82	33.82	2.39%	2,220,660
Sep 1, 2026	33.84	33.84	32.00	33.03	33.03	-1.31%	2,201,288
Aug 31, 2026	31.11	34.09	30.64	33.47	33.47	6.76%	3,085,756
Aug 28, 2026	31.49	32.75	31.19	31.35	31.35	-0.44%	1,730,680
Aug 27, 2026	30.16	31.69	30.00	31.49	31.49	3.59%	2,626,680
Aug 26, 2026	31.67	31.99	30.08	30.40	30.40	-4.73%	2,444,142
Aug 25, 2026	30.88	32.12	29.91	31.91	31.91	4.97%	3,142,080
Aug 24, 2026	30.66	31.98	29.70	30.40	30.40	-	4,223,920
Aug 21, 2026	28.59	30.67	27.60	30.40	30.40	5.26%	4,148,359
Aug 20, 2026	27.90	29.44	27.62	28.88	28.88	5.13%	4,840,820
Aug 19, 2026	26.89	27.85	26.56	27.47	27.47	0.07%	3,382,580
Aug 18, 2026	25.55	27.56	25.40	27.45	27.45	7.48%	2,858,911
Aug 17, 2026	24.78	25.63	24.62	25.54	25.54	3.19%	2,180,420
Aug 14, 2026	25.65	25.72	24.48	24.75	24.75	-3.17%	2,315,960
Aug 13, 2026	26.01	26.30	24.98	25.56	25.56	-1.73%	2,418,640
Aug 12, 2026	26.49	26.70	25.80	26.01	26.01	0.15%	2,870,382
Aug 11, 2026	25.01	26.11	24.40	25.97	25.97	2.69%	2,346,680
Aug 10, 2026	25.84	26.28	24.67	25.29	25.29	-2.28%	2,807,220
Aug 7, 2026	24.04	26.10	24.04	25.88	25.88	3.03%	5,347,940
Aug 6, 2026	23.09	25.30	23.09	25.12	25.12	9.17%	5,939,225
Aug 5, 2026	23.56	23.68	21.50	23.01	23.01	7.22%	8,514,522
Aug 4, 2026	18.24	21.46	18.24	21.46	21.46	20.02%	6,645,454
Aug 3, 2026	17.04	17.93	16.95	17.88	17.88	4.50%	1,883,460
Jul 31, 2026	16.69	17.29	16.69	17.11	17.11	1.42%	2,303,360
Jul 30, 2026	16.98	17.58	16.33	16.87	16.87	-1.58%	2,064,328
Jul 29, 2026	17.09	17.36	16.56	17.14	17.14	0.35%	1,980,400
Jul 28, 2026	17.55	17.90	16.91	17.08	17.08	-3.34%	2,076,340
Jul 27, 2026	16.66	18.38	16.66	17.67	17.67	4.00%	2,241,380
Jul 24, 2026	17.12	17.51	16.67	16.99	16.99	-2.52%	1,345,820
Jul 23, 2026	17.15	17.47	16.86	17.43	17.43	2.65%	1,478,416
Jul 22, 2026	16.85	17.71	16.61	16.98	16.98	-0.12%	3,389,949
Jul 21, 2026	17.70	17.75	15.52	17.00	17.00	-5.45%	4,442,425
Jul 20, 2026	18.85	19.39	17.01	17.98	17.98	-4.36%	3,756,661
Jul 17, 2026	19.95	20.13	18.02	18.80	18.80	-5.72%	2,488,360
Jul 16, 2026	20.50	20.98	19.71	19.94	19.94	-3.02%	2,056,500
Jul 15, 2026	20.95	20.98	20.07	20.56	20.56	0.05%	3,194,360
Jul 14, 2026	21.88	21.88	19.85	20.55	20.55	-2.65%	5,421,580
Jul 13, 2026	25.65	25.92	20.74	21.11	21.11	-18.18%	4,646,079
Jul 10, 2026	27.98	28.11	25.70	25.80	25.80	-7.92%	3,905,120
Jul 9, 2026	26.63	28.59	25.51	28.02	28.02	5.22%	4,800,194