Skip to main content
logo
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
14.66
-0.40 (-2.66%)
Apr 9, 2026, 3:04 PM CST

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202614.9914.9914.6314.6614.66-2.66%16,111,960
Apr 8, 202614.5515.0714.5515.0615.065.83%26,514,910
Apr 7, 202614.2014.3514.1314.2314.230.21%9,347,300
Apr 3, 202614.6114.6614.1814.2014.20-2.61%13,173,200
Apr 2, 202614.9214.9214.4814.5814.58-2.47%13,565,850
Apr 1, 202614.9615.0414.8014.9514.951.63%14,176,970
Mar 31, 202614.7914.9914.6814.7114.71-0.54%12,197,895
Mar 30, 202614.7514.8614.5214.7914.79-1.27%13,520,280
Mar 27, 202614.6615.0514.6014.9814.980.67%11,143,060
Mar 26, 202615.1215.2714.8114.8814.88-1.26%13,292,613
Mar 25, 202615.0315.2215.0215.0715.070.33%15,725,731
Mar 24, 202615.0015.0514.6315.0215.022.11%17,186,960
Mar 23, 202615.5015.5814.6614.7114.71-5.10%28,674,160
Mar 20, 202616.1316.2215.5015.5015.50-3.91%21,170,860
Mar 19, 202616.3516.3516.0516.1316.13-2.24%14,227,830
Mar 18, 202616.5016.6316.3416.5016.50-0.60%13,775,280
Mar 17, 202616.6816.7816.5216.6016.60-0.48%19,911,938
Mar 16, 202616.4016.6816.1716.6816.681.21%21,213,633
Mar 13, 202616.3016.4816.0616.4816.481.17%18,561,480
Mar 12, 202616.3916.5216.2516.2916.29-1.27%13,630,580
Mar 11, 202616.6216.6816.4316.5016.50-0.60%17,358,859
Mar 10, 202616.5516.6716.4416.6016.601.28%21,008,531
Mar 9, 202616.2516.4815.8816.3916.39-0.36%26,123,580
Mar 6, 202616.2816.4916.2116.4516.450.61%16,073,964
Mar 5, 202616.5016.5816.2616.3516.350.62%20,156,453
Mar 4, 202616.1216.4716.0716.2516.250.74%25,779,160
Mar 3, 202616.9917.0916.1116.1316.13-5.06%39,992,740
Mar 2, 202617.0817.2616.9016.9916.99-2.91%31,738,540
Feb 27, 202617.4617.5017.3617.5017.50-0.34%22,745,350
Feb 26, 202617.8717.8917.5517.5617.56-1.68%26,866,830
Feb 25, 202617.8017.9717.7317.8617.86-0.33%26,081,490
Feb 24, 202618.3518.5017.8517.9217.920.73%49,558,200
Feb 13, 202617.5117.8517.5017.7917.791.08%30,164,700
Feb 12, 202617.5717.6517.4517.6017.600.23%15,822,380
Feb 11, 202617.5617.6917.5017.5617.56-0.57%16,753,010
Feb 10, 202617.6117.8017.5217.6617.660.40%24,328,240
Feb 9, 202617.3517.6117.3017.5917.592.21%26,640,124
Feb 6, 202617.0617.3816.8617.2117.210.58%22,185,840
Feb 5, 202617.2517.3017.0617.1117.11-1.10%18,146,120
Feb 4, 202617.4017.4617.1617.3017.30-0.52%22,503,701
Feb 3, 202617.1417.3917.0617.3917.392.78%24,874,885
Feb 2, 202617.2517.5216.9116.9216.92-2.65%35,056,610
Jan 30, 202617.6117.7717.1117.3817.38-1.81%35,471,882
Jan 29, 202618.0018.1317.5717.7017.70-2.10%39,753,020
Jan 28, 202618.5518.5818.0218.0818.08-3.52%53,845,340
Jan 27, 202618.9818.9918.1618.7418.74-2.19%62,013,080
Jan 26, 202618.7120.0818.7119.1619.163.07%115,426,700
Jan 23, 202618.2718.6118.2518.5918.592.20%45,427,660
Jan 22, 202618.3518.5918.1218.1918.19-0.71%30,460,330
Jan 21, 202618.0518.5018.0018.3218.320.71%31,222,870