Skip to main content
Siasun Robot&Automation Co.,Ltd. (SHE:300024)
China flag China · Delayed Price · Currency is CNY
14.65
+0.29 (2.02%)
Apr 29, 2026, 3:07 PM CST

Siasun Robot&Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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