Skip to main content
logo
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
14.26
-0.62 (-4.17%)
Aug 24, 2026, 3:04 PM CST

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202614.6914.6914.1714.27--4.10%32,151,546
Aug 21, 202614.8215.0514.7014.8814.88-0.40%23,534,627
Aug 20, 202615.2415.3614.8114.9414.94-2.03%35,914,103
Aug 19, 202616.2016.2115.1215.2515.25-8.46%67,382,885
Aug 18, 202615.6916.9115.5216.6616.666.45%101,414,300
Aug 17, 202615.3815.6915.2815.6515.651.49%29,404,485
Aug 14, 202615.4515.5415.2115.4215.42-0.26%25,742,330
Aug 13, 202615.9015.9715.4515.4615.46-2.40%36,634,520
Aug 12, 202615.8515.9315.7415.8415.84-1.00%31,633,000
Aug 11, 202615.6216.2615.4416.0016.001.39%55,215,344
Aug 10, 202615.9515.9515.4915.7815.78-0.06%31,831,033
Aug 7, 202615.6415.9715.6415.7915.790.77%41,158,780
Aug 6, 202615.8015.9815.5615.6715.67-2.55%42,130,440
Aug 5, 202615.7016.1915.5716.0816.081.97%65,254,480
Aug 4, 202615.5915.8915.4415.7715.771.09%38,906,021
Aug 3, 202615.3315.8015.3215.6015.601.50%37,187,615
Jul 31, 202615.3315.6515.3115.3715.372.54%51,085,021
Jul 30, 202614.9315.2114.9114.9914.99-1.06%33,987,345
Jul 29, 202614.8515.3514.8015.1515.152.02%37,079,525
Jul 28, 202614.6514.9214.6114.8514.85-0.34%24,771,021
Jul 27, 202614.5014.9514.4714.9014.902.05%26,777,480
Jul 24, 202614.9615.0514.6014.6014.60-4.33%33,522,799
Jul 23, 202615.0415.2614.7515.2615.260.39%35,151,374
Jul 22, 202615.6515.6515.1815.2015.20-4.16%50,400,280
Jul 21, 202615.2315.9315.1815.8615.863.12%66,306,685
Jul 20, 202615.1315.3814.8215.3815.381.38%50,385,358
Jul 17, 202615.1515.5514.6015.1715.17-0.85%58,696,629
Jul 16, 202615.0015.5914.9015.3015.301.59%56,242,899
Jul 15, 202615.0915.2714.6015.0615.06-0.99%44,739,860
Jul 14, 202615.0015.2214.4515.2115.210.73%57,612,383
Jul 13, 202616.2116.3015.0015.1015.10-7.53%77,437,488
Jul 10, 202616.6817.1016.3316.3316.33-1.98%88,478,128
Jul 9, 202615.8216.7015.8016.6616.664.65%83,375,794
Jul 8, 202616.8316.8515.7715.9215.92-3.86%66,833,591
Jul 7, 202617.0217.8616.4416.5616.56-2.76%84,701,960
Jul 6, 202618.3318.3516.9517.0317.03-6.99%109,845,097
Jul 3, 202617.9619.1917.6018.3118.312.92%161,610,196
Jul 2, 202618.4118.9017.7217.7917.79-4.87%97,684,839
Jul 1, 202618.8019.6918.6018.7018.70-3.26%128,152,400
Jun 30, 202618.5219.7518.5219.3319.336.80%209,679,773
Jun 29, 202615.3418.2615.2918.1018.1018.92%157,964,421
Jun 26, 202615.7316.5015.2015.2215.22-4.04%75,938,290
Jun 25, 202616.1416.4915.5615.8615.86-2.28%60,245,905
Jun 24, 202616.6616.8716.0216.2316.23-3.34%59,170,980
Jun 23, 202616.9717.4116.5816.7916.79-2.21%61,089,978
Jun 22, 202617.9917.9916.8417.1717.17-3.81%83,769,300
Jun 18, 202617.6018.1117.3617.8517.853.96%114,007,867
Jun 17, 202617.5017.5517.0017.1717.17-4.40%93,276,640
Jun 16, 202617.0018.2016.6717.9617.965.90%187,968,200
Jun 15, 202615.0017.0014.8116.9616.9613.07%119,163,710