Skip to main content
logo
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
14.98
+0.33 (2.25%)
Apr 30, 2026, 3:12 PM CST

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.6215.0314.6014.9814.982.25%25,193,368
Apr 29, 202614.2314.7214.2314.6514.652.02%18,695,552
Apr 28, 202614.7214.7914.2714.3614.36-2.97%20,333,940
Apr 27, 202614.3014.9314.2514.8014.803.06%25,498,322
Apr 24, 202614.5214.6614.1414.3614.36-2.84%28,438,360
Apr 23, 202614.9615.1014.7514.7814.78-1.27%21,697,618
Apr 22, 202614.9015.0014.8314.9714.97-15,110,825
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%15,435,915
Apr 15, 202615.1015.1914.8014.8514.85-1.13%14,713,680
Apr 14, 202615.0415.0814.8615.0215.020.81%14,391,160
Apr 13, 202614.9115.0414.8314.9014.90-0.13%12,286,928
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%12,197,895
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%13,292,613
Mar 25, 202615.0315.2215.0215.0715.070.33%15,725,731
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%19,911,938
Mar 16, 202616.4016.6816.1716.6816.681.21%21,213,633
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%17,358,859
Mar 10, 202616.5516.6716.4416.6016.601.28%21,008,531
Mar 9, 202616.2516.4815.8816.3916.39-0.36%26,123,580
Mar 6, 202616.2816.4916.2116.4516.450.61%16,073,964
Mar 5, 202616.5016.5816.2616.3516.350.62%20,156,453
Mar 4, 202616.1216.4716.0716.2516.250.74%25,779,160
Mar 3, 202616.9917.0916.1116.1316.13-5.06%39,992,740
Mar 2, 202617.0817.2616.9016.9916.99-2.91%31,738,540
Feb 27, 202617.4617.5017.3617.5017.50-0.34%22,745,350
Feb 26, 202617.8717.8917.5517.5617.56-1.68%26,866,830
Feb 25, 202617.8017.9717.7317.8617.86-0.33%26,081,490
Feb 24, 202618.3518.5017.8517.9217.920.73%49,558,200
Feb 13, 202617.5117.8517.5017.7917.791.08%30,164,700
Feb 12, 202617.5717.6517.4517.6017.600.23%15,822,380
Feb 11, 202617.5617.6917.5017.5617.56-0.57%16,753,010