Skip to main content
logo
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
19.77
+0.73 (3.83%)
Sep 8, 2025, 10:39 AM CST

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.3519.1018.1719.0419.043.76%54,258,803
Sep 4, 202519.2419.4118.0118.3518.35-4.82%75,210,059
Sep 3, 202520.3020.4719.2019.2819.28-4.70%72,000,913
Sep 2, 202519.9820.4919.1820.2320.231.20%109,363,438
Sep 1, 202520.0020.3519.8219.9919.99-0.55%45,430,687
Aug 29, 202520.0220.4819.7620.1020.10-0.35%62,762,598
Aug 28, 202519.6520.1719.1120.1720.172.65%88,885,145
Aug 27, 202520.4021.0019.6219.6519.65-3.20%105,245,789
Aug 26, 202520.5820.5920.2320.3020.30-2.64%75,203,744
Aug 25, 202520.9121.1820.4320.8520.851.21%101,777,742
Aug 22, 202520.2020.8020.1120.6020.601.98%83,119,652
Aug 21, 202520.2820.6120.0420.2020.20-1.75%59,731,891
Aug 20, 202520.6220.8620.1120.5620.56-1.63%84,140,722
Aug 19, 202520.5121.5620.0120.9020.901.46%150,368,713
Aug 18, 202520.5020.9020.2320.6020.600.93%125,865,144
Aug 15, 202520.0020.7819.8120.4120.410.44%140,734,156
Aug 14, 202518.9522.0018.6020.3220.327.46%206,962,296
Aug 13, 202518.8618.9918.6918.9118.910.27%60,478,507
Aug 12, 202519.1719.1818.6018.8618.86-1.62%65,618,767
Aug 11, 202519.0819.3518.9819.1719.171.48%79,222,992
Aug 8, 202519.1319.2618.8418.8918.89-2.28%75,578,451
Aug 7, 202519.6319.7918.9019.3319.33-3.78%155,868,041
Aug 6, 202517.8520.7017.8220.0920.0914.67%228,453,231
Aug 5, 202517.5117.5917.3717.5217.520.52%36,261,852
Aug 4, 202517.0017.4516.9317.4317.432.35%36,610,950
Aug 1, 202516.9117.1516.8517.0317.030.83%22,584,388
Jul 31, 202517.0817.3716.8516.8916.89-1.17%31,280,488
Jul 30, 202517.3717.3816.9417.0917.09-1.84%29,608,777
Jul 29, 202517.4617.4817.2017.4117.41-0.23%25,269,202
Jul 28, 202517.7717.7917.3617.4517.45-0.91%32,438,316
Jul 25, 202517.3817.6817.3017.6117.611.38%44,555,723
Jul 24, 202517.1817.4017.1817.3717.371.82%34,503,175
Jul 23, 202517.2017.2917.0517.0617.06-1.10%26,293,660
Jul 22, 202517.3717.4517.1617.2517.25-0.92%29,978,220
Jul 21, 202517.3217.7717.2717.4117.411.22%46,814,690
Jul 18, 202517.2917.3217.1017.2017.20-0.12%23,881,560
Jul 17, 202517.0517.2616.9417.2217.221.00%33,913,357
Jul 16, 202517.0217.1916.8817.0517.050.18%25,432,832
Jul 15, 202517.1017.2016.8017.0217.02-0.47%26,645,817
Jul 14, 202517.0117.2017.0017.1017.100.53%29,162,419
Jul 11, 202516.7217.1616.6217.0117.011.67%35,379,960
Jul 10, 202516.6016.8016.5616.7316.730.12%17,130,880
Jul 9, 202516.8017.0616.6516.7116.71-0.18%25,114,398
Jul 8, 202516.4916.7716.4516.7416.742.01%21,458,896
Jul 7, 202516.5816.5816.3816.4116.41-1.32%14,990,460
Jul 4, 202516.8116.8916.5216.6316.63-0.89%21,419,970
Jul 3, 202516.7516.8716.6616.7816.780.18%17,134,886
Jul 2, 202516.9516.9816.6616.7516.75-1.18%19,208,403
Jul 1, 202517.1517.1816.8516.9516.95-1.34%21,425,500
Jun 30, 202516.8717.3316.8017.1817.181.90%38,119,849