Siasun Robot&Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.85	13.02	12.82	12.88	12.88	0.23%	10,026,446
Sep 29, 2026	12.86	12.97	12.80	12.85	12.85	-0.46%	11,323,390
Sep 28, 2026	13.23	13.31	12.91	12.91	12.91	-2.34%	17,816,094
Sep 24, 2026	13.16	13.38	13.16	13.22	13.22	-	14,457,760
Sep 23, 2026	13.25	13.29	13.10	13.22	13.22	-0.23%	14,880,275
Sep 22, 2026	13.29	13.35	13.21	13.25	13.25	0.30%	15,151,167
Sep 21, 2026	13.17	13.29	13.13	13.21	13.21	-0.08%	16,583,527
Sep 18, 2026	13.02	13.28	13.01	13.22	13.22	2.16%	21,662,420
Sep 17, 2026	12.91	13.06	12.78	12.94	12.94	-0.46%	17,524,570
Sep 16, 2026	12.84	13.07	12.70	13.00	13.00	0.93%	16,391,354
Sep 15, 2026	13.01	13.08	12.87	12.88	12.88	-1.23%	15,057,451
Sep 14, 2026	13.14	13.20	12.95	13.04	13.04	-0.84%	18,678,989
Sep 11, 2026	13.92	13.94	13.15	13.15	13.15	-5.94%	38,697,242
Sep 10, 2026	14.28	14.30	13.98	13.98	13.98	-2.51%	21,779,423
Sep 9, 2026	14.30	14.45	14.23	14.34	14.34	0.07%	16,238,971
Sep 8, 2026	14.37	14.40	14.23	14.33	14.33	-0.28%	15,497,610
Sep 7, 2026	14.29	14.48	14.25	14.37	14.37	0.63%	17,588,945
Sep 4, 2026	14.38	14.53	14.23	14.28	14.28	-0.56%	20,277,059
Sep 3, 2026	14.31	14.48	14.26	14.36	14.36	0.63%	15,089,911
Sep 2, 2026	14.44	14.49	14.23	14.27	14.27	-1.92%	17,421,358
Sep 1, 2026	14.43	14.64	14.42	14.55	14.55	0.34%	18,795,386
Aug 31, 2026	14.33	14.52	14.21	14.50	14.50	0.55%	18,619,397
Aug 28, 2026	14.59	14.63	14.38	14.42	14.42	-1.23%	22,837,777
Aug 27, 2026	14.41	14.64	14.40	14.60	14.60	0.97%	20,469,117
Aug 26, 2026	14.40	14.55	14.34	14.46	14.46	0.07%	17,859,802
Aug 25, 2026	14.15	14.56	14.14	14.45	14.45	1.33%	20,745,404
Aug 24, 2026	14.69	14.69	14.17	14.26	14.26	-4.17%	34,309,745
Aug 21, 2026	14.82	15.05	14.70	14.88	14.88	-0.40%	23,534,627
Aug 20, 2026	15.24	15.36	14.81	14.94	14.94	-2.03%	35,914,103
Aug 19, 2026	16.20	16.21	15.12	15.25	15.25	-8.46%	67,382,885
Aug 18, 2026	15.69	16.91	15.52	16.66	16.66	6.45%	101,414,300
Aug 17, 2026	15.38	15.69	15.28	15.65	15.65	1.49%	29,404,485
Aug 14, 2026	15.45	15.54	15.21	15.42	15.42	-0.26%	25,742,330
Aug 13, 2026	15.90	15.97	15.45	15.46	15.46	-2.40%	36,634,520
Aug 12, 2026	15.85	15.93	15.74	15.84	15.84	-1.00%	31,633,000
Aug 11, 2026	15.62	16.26	15.44	16.00	16.00	1.39%	55,215,344
Aug 10, 2026	15.95	15.95	15.49	15.78	15.78	-0.06%	31,831,033
Aug 7, 2026	15.64	15.97	15.64	15.79	15.79	0.77%	41,158,780
Aug 6, 2026	15.80	15.98	15.56	15.67	15.67	-2.55%	42,130,440
Aug 5, 2026	15.70	16.19	15.57	16.08	16.08	1.97%	65,254,480
Aug 4, 2026	15.59	15.89	15.44	15.77	15.77	1.09%	38,906,021
Aug 3, 2026	15.33	15.80	15.32	15.60	15.60	1.50%	37,187,615
Jul 31, 2026	15.33	15.65	15.31	15.37	15.37	2.54%	51,085,021
Jul 30, 2026	14.93	15.21	14.91	14.99	14.99	-1.06%	33,987,345
Jul 29, 2026	14.85	15.35	14.80	15.15	15.15	2.02%	37,079,525
Jul 28, 2026	14.65	14.92	14.61	14.85	14.85	-0.34%	24,771,021
Jul 27, 2026	14.50	14.95	14.47	14.90	14.90	2.05%	26,777,480
Jul 24, 2026	14.96	15.05	14.60	14.60	14.60	-4.33%	33,522,799
Jul 23, 2026	15.04	15.26	14.75	15.26	15.26	0.39%	35,151,374
Jul 22, 2026	15.65	15.65	15.18	15.20	15.20	-4.16%	50,400,280