Skip to main content
logo
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
18.08
-0.66 (-3.52%)
At close: Jan 28, 2026

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202618.2718.5818.0818.17--3.04%34,073,781
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
Jan 20, 202618.4018.6618.0218.1918.19-1.36%38,845,890
Jan 19, 202618.6818.8118.4018.4418.44-0.38%37,346,500
Jan 16, 202618.2218.6518.0618.5118.512.04%57,541,640
Jan 15, 202618.2918.4917.9518.1418.14-2.53%48,544,340
Jan 14, 202618.7019.1918.3318.6118.610.05%66,227,590
Jan 13, 202619.3019.3018.5418.6018.60-3.58%62,906,210
Jan 12, 202618.7419.3518.7119.2919.293.71%76,407,840
Jan 9, 202618.2518.7518.1618.6018.601.36%51,698,445
Jan 8, 202618.2918.5618.2018.3518.350.66%38,964,970
Jan 7, 202618.5018.6618.1218.2318.23-1.78%42,515,370
Jan 6, 202618.6118.7418.3718.5618.56-0.27%45,526,403
Jan 5, 202618.1218.8518.0218.6118.612.31%57,762,833
Dec 31, 202518.5018.6518.1518.1918.19-0.93%44,139,270
Dec 30, 202517.6118.6317.5718.3618.363.32%76,242,770
Dec 29, 202517.6317.8817.6317.7717.770.57%30,012,630
Dec 26, 202517.8517.9017.5017.6717.67-1.01%33,862,760
Dec 25, 202517.3517.9617.2917.8517.853.48%48,412,850
Dec 24, 202517.1517.3517.1217.2517.250.47%14,922,490
Dec 23, 202517.3617.3617.1117.1717.17-1.27%16,377,480
Dec 22, 202517.2017.5717.2017.3917.391.99%25,438,250
Dec 19, 202516.8017.0816.8017.0517.051.49%15,600,000
Dec 18, 202516.9017.1116.8016.8016.80-1.18%13,447,150
Dec 17, 202516.7917.1316.6017.0017.000.95%19,513,590
Dec 16, 202516.9716.9816.6916.8416.84-0.82%18,569,800
Dec 15, 202517.2817.2816.9616.9816.98-2.19%18,232,930
Dec 12, 202517.2417.4517.1017.3617.360.70%22,101,950
Dec 11, 202517.6817.6917.2417.2417.24-2.65%24,122,030
Dec 10, 202517.5217.9617.3217.7117.710.57%25,956,270
Dec 9, 202518.0018.0017.5617.6117.61-2.38%31,801,282
Dec 8, 202517.5518.3617.4518.0418.042.85%52,518,130
Dec 5, 202517.3817.6017.1417.5417.54-0.17%35,703,030
Dec 4, 202517.2617.8517.1017.5717.575.08%63,308,950
Dec 3, 202517.0517.0916.6816.7216.72-1.47%14,799,620
Dec 2, 202517.2917.3016.9616.9716.97-1.91%16,240,346
Dec 1, 202517.0117.3417.0117.3017.301.23%18,524,337
Nov 28, 202516.9817.1216.8517.0917.090.71%12,691,280
Nov 27, 202517.0817.2116.9616.9716.97-0.53%14,645,230
Nov 26, 202517.0817.2317.0217.0617.06-0.47%15,168,790
Nov 25, 202517.1717.3017.0817.1417.140.41%20,102,830
Nov 24, 202516.8817.1816.7417.0717.071.25%20,161,790
Nov 21, 202517.1817.2716.4216.8616.86-1.40%37,574,490
Nov 20, 202517.3917.4517.1017.1017.10-1.16%16,146,940
Nov 19, 202517.5817.6517.2217.3017.30-1.48%18,883,950
Nov 18, 202517.6817.7217.5017.5617.56-1.07%15,538,320