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