Siasun Robot&Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.68	17.10	16.33	16.33	16.33	-1.98%	88,478,128
Jul 9, 2026	15.82	16.70	15.80	16.66	16.66	4.65%	83,375,794
Jul 8, 2026	16.83	16.85	15.77	15.92	15.92	-3.86%	66,833,591
Jul 7, 2026	17.02	17.86	16.44	16.56	16.56	-2.76%	84,701,960
Jul 6, 2026	18.33	18.35	16.95	17.03	17.03	-6.99%	109,845,097
Jul 3, 2026	17.96	19.19	17.60	18.31	18.31	2.92%	161,610,196
Jul 2, 2026	18.41	18.90	17.72	17.79	17.79	-4.87%	97,684,839
Jul 1, 2026	18.80	19.69	18.60	18.70	18.70	-3.26%	128,152,400
Jun 30, 2026	18.52	19.75	18.52	19.33	19.33	6.80%	209,679,773
Jun 29, 2026	15.34	18.26	15.29	18.10	18.10	18.92%	157,964,421
Jun 26, 2026	15.73	16.50	15.20	15.22	15.22	-4.04%	75,938,290
Jun 25, 2026	16.14	16.49	15.56	15.86	15.86	-2.28%	60,245,905
Jun 24, 2026	16.66	16.87	16.02	16.23	16.23	-3.34%	59,170,980
Jun 23, 2026	16.97	17.41	16.58	16.79	16.79	-2.21%	61,089,978
Jun 22, 2026	17.99	17.99	16.84	17.17	17.17	-3.81%	83,769,300
Jun 18, 2026	17.60	18.11	17.36	17.85	17.85	3.96%	114,007,867
Jun 17, 2026	17.50	17.55	17.00	17.17	17.17	-4.40%	93,276,640
Jun 16, 2026	17.00	18.20	16.67	17.96	17.96	5.90%	187,968,200
Jun 15, 2026	15.00	17.00	14.81	16.96	16.96	13.07%	119,163,710
Jun 12, 2026	15.15	15.40	14.83	15.00	15.00	0.33%	40,029,550
Jun 11, 2026	15.60	15.69	14.92	14.95	14.95	-7.37%	57,536,900
Jun 10, 2026	15.77	16.68	15.03	16.14	16.14	1.51%	74,409,760
Jun 9, 2026	15.85	16.10	15.61	15.90	15.90	-	48,697,359
Jun 8, 2026	15.12	16.10	15.03	15.90	15.90	2.12%	74,210,415
Jun 5, 2026	14.91	16.15	14.24	15.57	15.57	3.39%	73,053,210
Jun 4, 2026	14.65	15.25	14.60	15.06	15.06	1.69%	34,474,800
Jun 3, 2026	15.05	15.28	14.71	14.81	14.81	-2.57%	37,833,940
Jun 2, 2026	14.93	15.38	14.93	15.20	15.20	1.88%	35,695,280
Jun 1, 2026	14.65	15.08	14.60	14.92	14.92	0.88%	30,264,340
May 29, 2026	15.71	15.97	14.78	14.79	14.79	-6.86%	54,896,418
May 28, 2026	16.30	16.30	15.50	15.88	15.88	-3.58%	54,289,789
May 27, 2026	16.60	16.85	16.29	16.47	16.47	-3.35%	61,583,319
May 26, 2026	16.73	17.50	16.42	17.04	17.04	0.89%	96,209,510
May 25, 2026	16.09	17.06	16.07	16.89	16.89	3.81%	78,291,150
May 22, 2026	16.24	16.54	15.92	16.27	16.27	-0.79%	51,537,720
May 21, 2026	16.02	16.76	16.00	16.40	16.40	2.37%	83,859,100
May 20, 2026	16.46	16.46	15.91	16.02	16.02	-3.96%	53,135,170
May 19, 2026	16.10	16.86	16.02	16.68	16.68	3.03%	75,628,466
May 18, 2026	16.00	16.38	15.75	16.19	16.19	0.62%	69,117,155
May 15, 2026	14.92	16.64	14.91	16.09	16.09	7.70%	113,365,400
May 14, 2026	15.45	15.48	14.93	14.94	14.94	-2.99%	28,878,330
May 13, 2026	15.28	15.44	15.15	15.40	15.40	0.33%	25,535,240
May 12, 2026	15.52	15.63	15.28	15.35	15.35	-1.29%	26,256,940
May 11, 2026	15.75	15.80	15.48	15.55	15.55	-1.27%	34,214,300
May 8, 2026	15.30	16.05	15.24	15.75	15.75	2.14%	49,842,140
May 7, 2026	15.19	15.53	15.15	15.42	15.42	1.51%	27,953,460
May 6, 2026	15.10	15.37	15.10	15.19	15.19	1.40%	27,871,190
Apr 30, 2026	14.62	15.03	14.60	14.98	14.98	2.25%	25,193,260
Apr 29, 2026	14.23	14.72	14.23	14.65	14.65	2.02%	18,693,350
Apr 28, 2026	14.72	14.79	14.27	14.36	14.36	-2.97%	20,333,940