Siasun Robot&Automation Co.,Ltd. - 300024.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	17.26	17.54	17.54	17.6	17.14	35.7M
December 04, 2025	16.98	17.57	17.57	17.85	16.98	63.31M
December 03, 2025	16.98	16.72	16.72	17.09	16.68	14.92M
December 02, 2025	17.29	16.97	16.97	17.3	16.96	16.24M
December 01, 2025	17.01	17.3	17.3	17.34	17.01	18.52M
November 28, 2025	16.98	17.09	17.09	17.12	16.85	12.69M
November 27, 2025	17.08	16.97	16.97	17.21	16.96	14.65M
November 26, 2025	17.08	17.06	17.06	17.23	17.02	15.39M
November 25, 2025	17.17	17.14	17.14	17.3	17.08	20.76M
November 24, 2025	16.88	17.07	17.07	17.18	16.74	20.16M
November 21, 2025	17.18	16.86	16.86	17.27	16.42	37.57M
November 20, 2025	17.39	17.1	17.1	17.45	17.1	16.15M
November 19, 2025	17.58	17.3	17.3	17.65	17.22	18.88M
November 18, 2025	17.68	17.56	17.56	17.72	17.5	15.54M
November 17, 2025	17.79	17.75	17.75	17.87	17.35	20.35M
November 14, 2025	18.38	17.53	17.53	18.38	17.51	21.62M
November 13, 2025	17.85	17.91	17.91	17.93	17.74	18.26M
November 12, 2025	18.18	17.8	17.8	18.22	17.64	26.02M
November 11, 2025	18.43	18.14	18.14	18.54	18.06	23.82M
November 10, 2025	18.11	18.32	18.32	18.43	18.11	21.18M
November 07, 2025	18.38	18.1	18.1	18.38	18.1	21.12M
November 06, 2025	18.26	18.39	18.39	18.55	18.17	26.16M
November 05, 2025	18	18.14	18.14	18.27	17.98	20.13M
November 04, 2025	18.6	18.23	18.23	18.6	18.12	29M
November 03, 2025	18.55	18.69	18.69	18.7	18.33	29.43M
October 31, 2025	18.27	18.44	18.44	18.65	18.21	32.13M
October 30, 2025	18.57	18.28	18.28	18.68	18.28	25.79M
October 29, 2025	18.5	18.6	18.6	18.6	18.35	25.9M
October 28, 2025	18.5	18.39	18.39	18.57	18.32	24.67M
October 27, 2025	18.56	18.59	18.59	18.75	18.33	35.9M
October 24, 2025	18.37	18.67	18.67	18.78	18.33	38.71M
October 23, 2025	18.18	18.27	18.27	18.27	17.85	23.55M
October 22, 2025	18.14	18.23	18.23	18.47	17.96	26.17M
October 21, 2025	18.17	18.2	18.2	18.25	17.96	23.7M
October 20, 2025	18	18.07	18.07	18.24	17.92	25.51M
October 17, 2025	18.4	17.78	17.78	18.5	17.72	38.34M
October 16, 2025	18.75	18.44	18.44	18.76	18.37	39.84M
October 15, 2025	18.73	19.01	19.01	19.09	18.46	47.31M
October 14, 2025	19.8	18.68	18.68	19.96	18.57	72.64M
October 13, 2025	19.19	19.72	19.72	19.8	18.54	61.04M
October 10, 2025	20.38	19.74	19.74	20.51	19.62	59.68M
October 09, 2025	19.53	20.5	20.5	20.86	19.38	87.66M
September 30, 2025	19.5	19.5	19.5	20	19.5	37.31M
September 29, 2025	19.4	19.53	19.53	19.6	19.07	42.62M
September 26, 2025	19.86	19.32	19.32	19.91	19.31	42.91M
September 25, 2025	20.24	20.02	20.02	20.48	20	46.71M
September 24, 2025	19.34	20.29	20.29	20.37	19.22	74.27M
September 23, 2025	20.28	19.5	19.5	20.28	18.96	58.7M
September 22, 2025	19.8	19.96	19.96	19.99	19.68	40.98M
September 19, 2025	20.19	19.83	19.83	20.53	19.76	71.61M
September 18, 2025	20.19	20.44	20.44	21.45	20.08	125.31M
September 17, 2025	20.62	20.98	20.98	21.34	20.46	118.67M
September 16, 2025	20.19	20.66	20.66	20.74	19.81	101.2M
September 15, 2025	20	19.89	19.89	20.29	19.86	45.75M
September 12, 2025	20.19	20.05	20.05	20.57	20.02	65.15M
September 11, 2025	19.65	20.19	20.19	20.2	19.34	66.96M
September 10, 2025	19.72	19.66	19.66	20.02	19.54	43.16M
September 09, 2025	19.98	19.71	19.71	20.11	19.64	65.71M
September 08, 2025	19.03	20.29	20.29	20.8	18.96	126.37M
September 05, 2025	18.35	19.04	19.04	19.1	18.17	54.26M

Siasun Robot&Automation Co.,Ltd. (300024.SZ) SHZ