Skip to main content
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
16.45
+0.10 (0.61%)
At close: Mar 6, 2026

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202617.6117.8017.5217.6617.660.40%24,328,240
Feb 9, 202617.3517.6117.3017.5917.592.21%26,640,124
Feb 6, 202617.0617.3816.8617.2117.210.58%22,185,840
Feb 5, 202617.2517.3017.0617.1117.11-1.10%18,146,120
Feb 4, 202617.4017.4617.1617.3017.30-0.52%22,503,701
Feb 3, 202617.1417.3917.0617.3917.392.78%24,874,885
Feb 2, 202617.2517.5216.9116.9216.92-2.65%35,056,610
Jan 30, 202617.6117.7717.1117.3817.38-1.81%35,471,882
Jan 29, 202618.0018.1317.5717.7017.70-2.10%39,753,020
Jan 28, 202618.5518.5818.0218.0818.08-3.52%53,845,340
Jan 27, 202618.9818.9918.1618.7418.74-2.19%62,013,080
Jan 26, 202618.7120.0818.7119.1619.163.07%115,426,700
Jan 23, 202618.2718.6118.2518.5918.592.20%45,427,660
Jan 22, 202618.3518.5918.1218.1918.19-0.71%30,460,330
Jan 21, 202618.0518.5018.0018.3218.320.71%31,222,870
Jan 20, 202618.4018.6618.0218.1918.19-1.36%38,845,890
Jan 19, 202618.6818.8118.4018.4418.44-0.38%37,346,500
Jan 16, 202618.2218.6518.0618.5118.512.04%57,541,640
Jan 15, 202618.2918.4917.9518.1418.14-2.53%48,544,340
Jan 14, 202618.7019.1918.3318.6118.610.05%66,227,590
Jan 13, 202619.3019.3018.5418.6018.60-3.58%62,906,210
Jan 12, 202618.7419.3518.7119.2919.293.71%76,407,840
Jan 9, 202618.2518.7518.1618.6018.601.36%51,698,445
Jan 8, 202618.2918.5618.2018.3518.350.66%38,964,970
Jan 7, 202618.5018.6618.1218.2318.23-1.78%42,515,370
Jan 6, 202618.6118.7418.3718.5618.56-0.27%45,526,403
Jan 5, 202618.1218.8518.0218.6118.612.31%57,762,833
Dec 31, 202518.5018.6518.1518.1918.19-0.93%44,139,270
Dec 30, 202517.6118.6317.5718.3618.363.32%76,242,770
Dec 29, 202517.6317.8817.6317.7717.770.57%30,012,630
Dec 26, 202517.8517.9017.5017.6717.67-1.01%33,862,760
Dec 25, 202517.3517.9617.2917.8517.853.48%48,412,850
Dec 24, 202517.1517.3517.1217.2517.250.47%14,922,490
Dec 23, 202517.3617.3617.1117.1717.17-1.27%16,377,480
Dec 22, 202517.2017.5717.2017.3917.391.99%25,438,250
Dec 19, 202516.8017.0816.8017.0517.051.49%15,600,000
Dec 18, 202516.9017.1116.8016.8016.80-1.18%13,447,150
Dec 17, 202516.7917.1316.6017.0017.000.95%19,513,590
Dec 16, 202516.9716.9816.6916.8416.84-0.82%18,569,800
Dec 15, 202517.2817.2816.9616.9816.98-2.19%18,232,930
Dec 12, 202517.2417.4517.1017.3617.360.70%22,101,950
Dec 11, 202517.6817.6917.2417.2417.24-2.65%24,122,030
Dec 10, 202517.5217.9617.3217.7117.710.57%25,956,270
Dec 9, 202518.0018.0017.5617.6117.61-2.38%31,801,282
Dec 8, 202517.5518.3617.4518.0418.042.85%52,518,130
Dec 5, 202517.3817.6017.1417.5417.54-0.17%35,703,030
Dec 4, 202517.2617.8517.1017.5717.575.08%63,308,950
Dec 3, 202517.0517.0916.6816.7216.72-1.47%14,799,620
Dec 2, 202517.2917.3016.9616.9716.97-1.91%16,240,346
Dec 1, 202517.0117.3417.0117.3017.301.23%18,524,337
Nov 28, 202516.9817.1216.8517.0917.090.71%12,691,280
Nov 27, 202517.0817.2116.9616.9716.97-0.53%14,645,230
Nov 26, 202517.0817.2317.0217.0617.06-0.47%15,168,790
Nov 25, 202517.1717.3017.0817.1417.140.41%20,102,830
Nov 24, 202516.8817.1816.7417.0717.071.25%20,161,790
Nov 21, 202517.1817.2716.4216.8616.86-1.40%37,574,490
Nov 20, 202517.3917.4517.1017.1017.10-1.16%16,146,940
Nov 19, 202517.5817.6517.2217.3017.30-1.48%18,883,950
Nov 18, 202517.6817.7217.5017.5617.56-1.07%15,538,320
Nov 17, 202517.5017.8717.3517.7517.751.25%20,576,670
Nov 14, 202517.7917.8317.5117.5317.53-2.12%21,623,620
Nov 13, 202517.8517.9317.7417.9117.910.62%18,262,830
Nov 12, 202518.1818.2217.6417.8017.80-1.87%25,803,450
Nov 11, 202518.4318.5418.0618.1418.14-0.98%23,822,180
Nov 10, 202518.1118.4318.1118.3218.321.22%21,179,400
Nov 7, 202518.3818.3818.1018.1018.10-1.58%21,121,280
Nov 6, 202518.2618.5518.1718.3918.391.38%26,162,830
Nov 5, 202518.0018.2717.9818.1418.14-0.49%20,127,070
Nov 4, 202518.6018.6018.1218.2318.23-2.46%28,998,550
Nov 3, 202518.5518.7018.3318.6918.691.36%29,408,950
Oct 31, 202518.2718.6518.2118.4418.440.88%32,130,700
Oct 30, 202518.5718.6818.2818.2818.28-1.72%25,785,960
Oct 29, 202518.5018.6018.3518.6018.601.14%25,900,440
Oct 28, 202518.5018.5718.3218.3918.39-1.08%24,671,080
Oct 27, 202518.5618.7518.3318.5918.59-0.43%35,903,020
Oct 24, 202518.3718.7818.3318.6718.672.19%38,713,270
Oct 23, 202518.1818.2717.8518.2718.270.22%23,549,180
Oct 22, 202518.1418.4717.9618.2318.230.16%26,165,700
Oct 21, 202518.1718.2517.9618.2018.200.72%23,698,630
Oct 20, 202518.0018.2417.9218.0718.071.63%25,506,740
Oct 17, 202518.4018.5017.7217.7817.78-3.58%38,339,990
Oct 16, 202518.7518.7618.3718.4418.44-3.00%39,842,550
Oct 15, 202518.7319.0918.4619.0119.011.77%47,311,480
Oct 14, 202519.8019.9618.5718.6818.68-5.27%72,638,100
Oct 13, 202519.1919.8018.5419.7219.72-0.10%61,040,990
Oct 10, 202520.3820.5119.6219.7419.74-3.71%59,680,550
Oct 9, 202519.5320.8619.3820.5020.505.13%87,661,860
Sep 30, 202519.5020.0019.5019.5019.50-0.15%37,314,480