Siasun Robot&Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.38	18.38	17.51	17.53	17.53	-2.12%	21,623,622
Nov 13, 2025	17.85	17.93	17.74	17.91	17.91	0.62%	18,262,830
Nov 12, 2025	18.18	18.22	17.64	17.80	17.80	-1.87%	26,017,854
Nov 11, 2025	18.43	18.54	18.06	18.14	18.14	-0.98%	23,822,186
Nov 10, 2025	18.11	18.43	18.11	18.32	18.32	1.22%	21,179,501
Nov 7, 2025	18.38	18.38	18.10	18.10	18.10	-1.58%	21,123,189
Nov 6, 2025	18.26	18.55	18.17	18.39	18.39	1.38%	26,162,837
Nov 5, 2025	18.00	18.27	17.98	18.14	18.14	-0.49%	20,128,077
Nov 4, 2025	18.60	18.60	18.12	18.23	18.23	-2.46%	28,998,751
Nov 3, 2025	18.55	18.70	18.33	18.69	18.69	1.36%	29,430,056
Oct 31, 2025	18.27	18.65	18.21	18.44	18.44	0.88%	32,132,102
Oct 30, 2025	18.57	18.68	18.28	18.28	18.28	-1.72%	25,786,661
Oct 29, 2025	18.50	18.60	18.35	18.60	18.60	1.14%	25,900,441
Oct 28, 2025	18.50	18.57	18.32	18.39	18.39	-1.08%	24,671,582
Oct 27, 2025	18.56	18.75	18.33	18.59	18.59	-0.43%	35,903,021
Oct 24, 2025	18.37	18.78	18.33	18.67	18.67	2.19%	38,714,579
Oct 23, 2025	18.18	18.27	17.85	18.27	18.27	0.22%	23,550,689
Oct 22, 2025	18.14	18.47	17.96	18.23	18.23	0.16%	26,165,709
Oct 21, 2025	18.17	18.25	17.96	18.20	18.20	0.72%	23,698,733
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