Skip to main content
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
17.54
-0.03 (-0.17%)
At close: Dec 5, 2025

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202519.4019.6019.0719.5319.531.09%42,620,420
Sep 26, 202519.8619.9119.3119.3219.32-3.50%42,907,730
Sep 25, 202520.2420.4820.0020.0220.02-1.33%46,713,740
Sep 24, 202519.3420.3719.2220.2920.294.05%74,271,870
Sep 23, 202519.7719.9018.9619.5019.50-2.30%58,701,410
Sep 22, 202519.8019.9919.6819.9619.960.66%40,984,860
Sep 19, 202520.2820.5319.7619.8319.83-2.98%71,606,160
Sep 18, 202521.0021.4520.0820.4420.44-2.57%125,311,600
Sep 17, 202520.6221.3420.4620.9820.981.45%118,668,000
Sep 16, 202519.8220.7419.8120.6820.683.97%104,686,900
Sep 15, 202520.0020.2919.8619.8919.89-0.80%45,754,000
Sep 12, 202520.1920.5720.0220.0520.05-0.69%65,153,560
Sep 11, 202519.6520.2019.3420.1920.192.70%66,957,110
Sep 10, 202519.7220.0219.5419.6619.66-0.25%43,163,010
Sep 9, 202519.9820.1119.6419.7119.71-2.86%65,710,310
Sep 8, 202519.0320.8018.9620.2920.296.57%126,349,600
Sep 5, 202518.3519.1018.1719.0419.043.76%54,258,800
Sep 4, 202519.2419.4118.0118.3518.35-4.82%75,209,050
Sep 3, 202520.3020.4719.2019.2819.28-4.70%72,000,710
Sep 2, 202519.9820.4919.1820.2320.231.20%109,362,900
Sep 1, 202520.0020.3519.8219.9919.99-0.55%45,430,680
Aug 29, 202520.0220.4819.7620.1020.10-0.35%62,760,790
Aug 28, 202519.6520.1719.1120.1720.172.65%88,882,240
Aug 27, 202520.4021.0019.6219.6519.65-3.20%105,230,500
Aug 26, 202520.5820.5920.2320.3020.30-2.64%74,485,340
Aug 25, 202520.9121.1820.4320.8520.851.21%101,771,700
Aug 22, 202520.2020.8020.1120.6020.601.98%83,085,250
Aug 21, 202520.2820.6120.0420.2020.20-1.75%59,726,290
Aug 20, 202520.6220.8620.1120.5620.56-1.63%84,138,520
Aug 19, 202520.5121.5620.0120.9020.901.46%148,856,600
Aug 18, 202520.5020.9020.2320.6020.600.93%125,852,400
Aug 15, 202520.0020.7819.8120.4120.410.44%140,729,700
Aug 14, 202518.9522.0018.6020.3220.327.46%206,940,700
Aug 13, 202518.8618.9918.6918.9118.910.27%60,471,100
Aug 12, 202519.1719.1818.6018.8618.86-1.62%64,691,160
Aug 11, 202519.0819.3518.9819.1719.171.48%77,183,490
Aug 8, 202519.1319.2618.8418.8918.89-2.28%75,563,650
Aug 7, 202519.6319.7918.9019.3319.33-3.78%155,855,700
Aug 6, 202517.8520.7017.8220.0920.0914.67%228,445,900
Aug 5, 202517.5117.5917.3717.5217.520.52%36,260,350
Aug 4, 202517.0017.4516.9317.4317.432.35%35,827,650
Aug 1, 202516.9117.1516.8517.0317.030.83%22,583,880
Jul 31, 202517.0817.3716.8516.8916.89-1.17%31,280,280
Jul 30, 202517.3717.3816.9417.0917.09-1.84%29,606,670
Jul 29, 202517.4617.4817.2017.4117.41-0.23%25,268,600
Jul 28, 202517.7717.7917.3617.4517.45-0.91%32,436,910
Jul 25, 202517.3817.6817.3017.6117.611.38%44,554,620
Jul 24, 202517.1817.4017.1817.3717.371.82%34,501,170
Jul 23, 202517.2017.2917.0517.0617.06-1.10%26,292,660
Jul 22, 202517.3717.4517.1617.2517.25-0.92%29,978,220
Jul 21, 202517.3217.7717.2717.4117.411.22%46,814,690
Jul 18, 202517.2917.3217.1017.2017.20-0.12%23,881,560
Jul 17, 202517.0517.2616.9417.2217.221.00%33,913,350
Jul 16, 202517.0217.1916.8817.0517.050.18%25,099,930
Jul 15, 202517.1017.2016.8017.0217.02-0.47%26,645,810
Jul 14, 202517.0117.2017.0017.1017.100.53%29,159,510
Jul 11, 202516.7217.1616.6217.0117.011.67%35,015,760