Skip to main content
logo
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
19.53
+0.21 (1.09%)
Sep 29, 2025, 3:04 PM CST

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.8619.9119.3119.3219.32-3.50%42,907,733
Sep 25, 202520.2420.4820.0020.0220.02-1.33%46,714,141
Sep 24, 202519.3420.3719.2220.2920.294.05%74,275,675
Sep 23, 202519.7719.9018.9619.5019.50-2.30%58,701,612
Sep 22, 202519.8019.9919.6819.9619.960.66%40,989,366
Sep 19, 202520.2820.5319.7619.8319.83-2.98%71,606,164
Sep 18, 202521.0021.4520.0820.4420.44-2.57%125,312,662
Sep 17, 202520.6221.3420.4620.9820.981.45%118,673,997
Sep 16, 202519.8220.7419.8120.6820.683.97%104,691,323
Sep 15, 202520.0020.2919.8619.8919.89-0.80%45,754,007
Sep 12, 202520.1920.5720.0220.0520.05-0.69%65,155,968
Sep 11, 202519.6520.2019.3420.1920.192.70%66,958,917
Sep 10, 202519.7220.0219.5419.6619.66-0.25%43,165,413
Sep 9, 202519.9820.1119.6419.7119.71-2.86%65,717,118
Sep 8, 202519.0320.8018.9620.2920.296.57%126,365,044
Sep 5, 202518.3519.1018.1719.0419.043.76%54,269,603
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