Skip to main content
logo
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
16.40
+0.38 (2.37%)
May 21, 2026, 3:04 PM CST

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202616.0216.7616.0016.4016.402.37%83,859,100
May 20, 202616.4616.4615.9116.0216.02-3.96%53,135,170
May 19, 202616.1016.8616.0216.6816.683.03%75,628,466
May 18, 202616.0016.3815.7516.1916.190.62%69,117,155
May 15, 202614.9216.6414.9116.0916.097.70%113,365,400
May 14, 202615.4515.4814.9314.9414.94-2.99%28,878,330
May 13, 202615.2815.4415.1515.4015.400.33%25,535,240
May 12, 202615.5215.6315.2815.3515.35-1.29%26,256,940
May 11, 202615.7515.8015.4815.5515.55-1.27%34,214,300
May 8, 202615.3016.0515.2415.7515.752.14%49,842,140
May 7, 202615.1915.5315.1515.4215.421.51%27,953,460
May 6, 202615.1015.3715.1015.1915.191.40%27,871,190
Apr 30, 202614.6215.0314.6014.9814.982.25%25,193,260
Apr 29, 202614.2314.7214.2314.6514.652.02%18,693,350
Apr 28, 202614.7214.7914.2714.3614.36-2.97%20,333,940
Apr 27, 202614.3014.9314.2514.8014.803.06%25,498,320
Apr 24, 202614.5214.6614.1414.3614.36-2.84%28,438,360
Apr 23, 202614.9615.1014.7514.7814.78-1.27%21,697,610
Apr 22, 202614.9015.0014.8314.9714.97-15,110,820
Apr 21, 202615.1515.1514.8714.9714.97-1.25%15,966,890
Apr 20, 202615.0715.2615.0515.1615.160.86%19,290,310
Apr 17, 202614.9915.1414.8515.0315.030.13%18,372,210
Apr 16, 202614.9015.0514.8815.0115.011.08%15,432,310
Apr 15, 202615.1015.1914.8014.8514.85-1.13%14,713,680
Apr 14, 202615.0415.0814.8615.0215.020.81%14,385,660
Apr 13, 202614.9115.0414.8314.9014.90-0.13%12,285,920
Apr 10, 202614.8115.1614.8114.9214.921.77%18,917,480
Apr 9, 202614.9914.9914.6314.6614.66-2.66%16,111,960
Apr 8, 202614.5515.0714.5515.0615.065.83%26,514,910
Apr 7, 202614.2014.3514.1314.2314.230.21%9,347,300
Apr 3, 202614.6114.6614.1814.2014.20-2.61%13,173,200
Apr 2, 202614.9214.9214.4814.5814.58-2.47%13,565,850
Apr 1, 202614.9615.0414.8014.9514.951.63%14,176,970
Mar 31, 202614.7914.9914.6814.7114.71-0.54%12,197,890
Mar 30, 202614.7514.8614.5214.7914.79-1.27%13,520,280
Mar 27, 202614.6615.0514.6014.9814.980.67%11,143,060
Mar 26, 202615.1215.2714.8114.8814.88-1.26%13,292,610
Mar 25, 202615.0315.2215.0215.0715.070.33%15,724,230
Mar 24, 202615.0015.0514.6315.0215.022.11%17,186,960
Mar 23, 202615.5015.5814.6614.7114.71-5.10%28,674,160
Mar 20, 202616.1316.2215.5015.5015.50-3.91%21,170,860
Mar 19, 202616.3516.3516.0516.1316.13-2.24%14,227,830
Mar 18, 202616.5016.6316.3416.5016.50-0.60%13,775,280
Mar 17, 202616.6816.7816.5216.6016.60-0.48%19,911,830
Mar 16, 202616.4016.6816.1716.6816.681.21%21,212,930
Mar 13, 202616.3016.4816.0616.4816.481.17%18,561,480
Mar 12, 202616.3916.5216.2516.2916.29-1.27%13,630,580
Mar 11, 202616.6216.6816.4316.5016.50-0.60%17,356,850
Mar 10, 202616.5516.6716.4416.6016.601.28%21,008,230
Mar 9, 202616.2516.4815.8816.3916.39-0.36%26,123,580