Harbin Sayyas Windows Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	36.46	38.60	36.05	38.31	38.31	5.51%	3,300,816
Feb 10, 2026	35.69	36.38	35.45	36.31	36.31	1.74%	1,459,699
Feb 9, 2026	35.17	36.07	35.17	35.69	35.69	1.54%	1,191,880
Feb 6, 2026	34.72	35.48	34.52	35.15	35.15	0.49%	966,541
Feb 5, 2026	35.30	35.30	34.64	34.98	34.98	-1.24%	1,248,300
Feb 4, 2026	34.28	35.70	34.09	35.42	35.42	3.60%	2,574,700
Feb 3, 2026	34.58	34.58	34.00	34.19	34.19	0.23%	756,600
Feb 2, 2026	34.34	35.10	34.08	34.11	34.11	-1.64%	1,232,300
Jan 30, 2026	33.94	34.84	33.82	34.68	34.68	1.58%	1,179,700
Jan 29, 2026	34.50	34.92	34.06	34.14	34.14	-1.90%	1,061,782
Jan 28, 2026	34.64	35.19	34.64	34.80	34.80	-1.11%	1,061,600
Jan 27, 2026	35.75	36.19	33.94	35.19	35.19	-2.47%	2,429,088
Jan 26, 2026	35.70	36.68	35.59	36.08	36.08	0.56%	2,104,050
Jan 23, 2026	35.70	36.07	35.25	35.88	35.88	0.56%	1,793,557
Jan 22, 2026	36.43	36.55	35.47	35.68	35.68	-2.41%	2,067,004
Jan 21, 2026	36.55	36.79	36.11	36.56	36.56	-0.87%	1,512,336
Jan 20, 2026	36.19	37.53	35.81	36.88	36.88	1.93%	2,671,805
Jan 19, 2026	36.40	36.75	36.08	36.18	36.18	-0.74%	1,697,348
Jan 16, 2026	36.02	36.95	36.01	36.45	36.45	1.25%	3,652,651
Jan 15, 2026	36.11	36.48	35.59	36.00	36.00	-1.04%	2,570,681
Jan 14, 2026	36.90	37.35	35.88	36.38	36.38	-2.83%	4,968,067
Jan 13, 2026	40.90	40.90	36.60	37.44	37.44	-9.98%	7,160,232
Jan 12, 2026	45.88	45.99	40.88	41.59	41.59	-9.33%	5,952,523
Jan 9, 2026	48.18	48.20	45.00	45.87	45.87	-4.97%	3,965,084
Jan 8, 2026	48.73	48.91	47.88	48.27	48.27	-0.94%	1,529,900
Jan 7, 2026	50.68	50.96	48.13	48.73	48.73	-3.50%	2,064,341
Jan 6, 2026	51.12	51.83	50.06	50.50	50.50	-0.84%	1,677,041
Jan 5, 2026	53.01	53.01	50.45	50.93	50.93	-3.94%	2,958,700
Dec 31, 2025	50.40	53.80	50.40	53.02	53.02	4.35%	1,862,809
Dec 30, 2025	51.30	51.88	50.25	50.81	50.81	-0.96%	1,450,522
Dec 29, 2025	51.60	52.44	50.55	51.30	51.30	-1.50%	2,011,500
Dec 26, 2025	48.72	54.44	48.72	52.08	52.08	5.70%	3,525,618
Dec 25, 2025	48.60	49.80	47.67	49.27	49.27	2.20%	1,804,085
Dec 24, 2025	47.26	48.85	46.88	48.21	48.21	1.60%	1,185,916
Dec 23, 2025	47.93	47.93	46.47	47.45	47.45	-0.98%	1,433,600
Dec 22, 2025	45.50	48.58	45.50	47.92	47.92	4.74%	2,530,174
Dec 19, 2025	45.08	46.94	45.08	45.75	45.75	2.30%	892,980
Dec 18, 2025	44.73	45.35	44.05	44.72	44.72	0.47%	759,180
Dec 17, 2025	45.00	45.00	43.89	44.51	44.51	0.38%	911,638
Dec 16, 2025	45.50	45.50	43.88	44.34	44.34	-2.01%	1,005,687
Dec 15, 2025	45.13	45.50	44.44	45.25	45.25	0.15%	810,900
Dec 12, 2025	45.00	46.20	44.86	45.18	45.18	0.33%	884,700
Dec 11, 2025	45.90	45.90	44.51	45.03	45.03	0.49%	747,417
Dec 10, 2025	45.07	45.36	44.30	44.81	44.81	0.40%	937,651
Dec 9, 2025	45.80	46.50	44.60	44.63	44.63	-2.55%	1,406,800
Dec 8, 2025	46.94	46.96	45.45	45.80	45.80	-1.93%	1,442,342
Dec 5, 2025	46.50	47.16	46.00	46.70	46.70	0.13%	1,050,743
Dec 4, 2025	46.85	47.28	46.00	46.64	46.64	0.26%	1,190,300
Dec 3, 2025	46.00	48.18	44.80	46.52	46.52	1.02%	3,015,732
Dec 2, 2025	44.30	46.24	43.80	46.05	46.05	4.42%	2,216,296
Dec 1, 2025	46.47	46.48	43.60	44.10	44.10	-5.10%	2,798,829
Nov 28, 2025	44.99	46.66	44.68	46.47	46.47	3.27%	2,256,531