Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China · Delayed Price · Currency is CNY 18.23
+0.03 (0.16%)
Oct 22, 2025, 3:04 PM CST
Siasun Robot&Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 18.40 | 18.47 | 17.96 | 18.30 | 18.30 | 0.55% | 19,819,535 |
| Oct 21, 2025 | 18.17 | 18.25 | 17.96 | 18.20 | 18.20 | 0.72% | 23,698,633 |
| Oct 20, 2025 | 18.00 | 18.24 | 17.92 | 18.07 | 18.07 | 1.63% | 25,506,946 |
| Oct 17, 2025 | 18.40 | 18.50 | 17.72 | 17.78 | 17.78 | -3.58% | 38,341,391 |
| Oct 16, 2025 | 18.75 | 18.76 | 18.37 | 18.44 | 18.44 | -3.00% | 39,842,554 |
| Oct 15, 2025 | 18.73 | 19.09 | 18.46 | 19.01 | 19.01 | 1.77% | 47,311,489 |
| Oct 14, 2025 | 19.80 | 19.96 | 18.57 | 18.68 | 18.68 | -5.27% | 72,638,106 |
| Oct 13, 2025 | 19.19 | 19.80 | 18.54 | 19.72 | 19.72 | -0.10% | 61,041,098 |
| Oct 10, 2025 | 20.38 | 20.51 | 19.62 | 19.74 | 19.74 | -3.71% | 59,683,551 |
| Oct 9, 2025 | 19.53 | 20.86 | 19.38 | 20.50 | 20.50 | 5.13% | 87,663,469 |
| Sep 30, 2025 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | -0.15% | 37,314,486 |
| Sep 29, 2025 | 19.40 | 19.60 | 19.07 | 19.53 | 19.53 | 1.09% | 42,624,320 |
| Sep 26, 2025 | 19.86 | 19.91 | 19.31 | 19.32 | 19.32 | -3.50% | 42,912,933 |
| Sep 25, 2025 | 20.24 | 20.48 | 20.00 | 20.02 | 20.02 | -1.33% | 46,714,141 |
| Sep 24, 2025 | 19.34 | 20.37 | 19.22 | 20.29 | 20.29 | 4.05% | 74,275,675 |
| Sep 23, 2025 | 19.77 | 19.90 | 18.96 | 19.50 | 19.50 | -2.30% | 58,701,612 |
| Sep 22, 2025 | 19.80 | 19.99 | 19.68 | 19.96 | 19.96 | 0.66% | 40,989,366 |
| Sep 19, 2025 | 20.28 | 20.53 | 19.76 | 19.83 | 19.83 | -2.98% | 71,606,164 |
| Sep 18, 2025 | 21.00 | 21.45 | 20.08 | 20.44 | 20.44 | -2.57% | 125,312,662 |
| Sep 17, 2025 | 20.62 | 21.34 | 20.46 | 20.98 | 20.98 | 1.45% | 118,673,997 |
| Sep 16, 2025 | 19.82 | 20.74 | 19.81 | 20.68 | 20.68 | 3.97% | 104,691,323 |
| Sep 15, 2025 | 20.00 | 20.29 | 19.86 | 19.89 | 19.89 | -0.80% | 45,754,007 |
| Sep 12, 2025 | 20.19 | 20.57 | 20.02 | 20.05 | 20.05 | -0.69% | 65,155,968 |
| Sep 11, 2025 | 19.65 | 20.20 | 19.34 | 20.19 | 20.19 | 2.70% | 66,958,917 |
| Sep 10, 2025 | 19.72 | 20.02 | 19.54 | 19.66 | 19.66 | -0.25% | 43,165,413 |
| Sep 9, 2025 | 19.98 | 20.11 | 19.64 | 19.71 | 19.71 | -2.86% | 65,717,118 |
| Sep 8, 2025 | 19.03 | 20.80 | 18.96 | 20.29 | 20.29 | 6.57% | 126,365,044 |
| Sep 5, 2025 | 18.35 | 19.10 | 18.17 | 19.04 | 19.04 | 3.76% | 54,269,603 |
| Sep 4, 2025 | 19.24 | 19.41 | 18.01 | 18.35 | 18.35 | -4.82% | 75,210,059 |
| Sep 3, 2025 | 20.30 | 20.47 | 19.20 | 19.28 | 19.28 | -4.70% | 72,000,913 |
| Sep 2, 2025 | 19.98 | 20.49 | 19.18 | 20.23 | 20.23 | 1.20% | 109,363,438 |
| Sep 1, 2025 | 20.00 | 20.35 | 19.82 | 19.99 | 19.99 | -0.55% | 45,430,687 |
| Aug 29, 2025 | 20.02 | 20.48 | 19.76 | 20.10 | 20.10 | -0.35% | 62,762,598 |
| Aug 28, 2025 | 19.65 | 20.17 | 19.11 | 20.17 | 20.17 | 2.65% | 88,885,145 |
| Aug 27, 2025 | 20.40 | 21.00 | 19.62 | 19.65 | 19.65 | -3.20% | 105,245,789 |
| Aug 26, 2025 | 20.58 | 20.59 | 20.23 | 20.30 | 20.30 | -2.64% | 75,203,744 |
| Aug 25, 2025 | 20.91 | 21.18 | 20.43 | 20.85 | 20.85 | 1.21% | 101,777,742 |
| Aug 22, 2025 | 20.20 | 20.80 | 20.11 | 20.60 | 20.60 | 1.98% | 83,119,652 |
| Aug 21, 2025 | 20.28 | 20.61 | 20.04 | 20.20 | 20.20 | -1.75% | 59,731,891 |
| Aug 20, 2025 | 20.62 | 20.86 | 20.11 | 20.56 | 20.56 | -1.63% | 84,140,722 |
| Aug 19, 2025 | 20.51 | 21.56 | 20.01 | 20.90 | 20.90 | 1.46% | 150,368,713 |
| Aug 18, 2025 | 20.50 | 20.90 | 20.23 | 20.60 | 20.60 | 0.93% | 125,865,144 |
| Aug 15, 2025 | 20.00 | 20.78 | 19.81 | 20.41 | 20.41 | 0.44% | 140,734,156 |
| Aug 14, 2025 | 18.95 | 22.00 | 18.60 | 20.32 | 20.32 | 7.46% | 206,962,296 |
| Aug 13, 2025 | 18.86 | 18.99 | 18.69 | 18.91 | 18.91 | 0.27% | 60,478,507 |
| Aug 12, 2025 | 19.17 | 19.18 | 18.60 | 18.86 | 18.86 | -1.62% | 65,618,767 |
| Aug 11, 2025 | 19.08 | 19.35 | 18.98 | 19.17 | 19.17 | 1.48% | 79,222,992 |
| Aug 8, 2025 | 19.13 | 19.26 | 18.84 | 18.89 | 18.89 | -2.28% | 75,578,451 |
| Aug 7, 2025 | 19.63 | 19.79 | 18.90 | 19.33 | 19.33 | -3.78% | 155,868,041 |
| Aug 6, 2025 | 17.85 | 20.70 | 17.82 | 20.09 | 20.09 | 14.67% | 228,453,231 |