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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19.24	18.35	18.35	19.41	18.01	75.21M
September 03, 2025	20.3	19.28	19.28	20.47	19.2	72M
September 02, 2025	20.02	20.09	20.09	20.49	19.18	102.23M
September 01, 2025	20	19.99	19.99	20.35	19.82	45.43M
August 29, 2025	20.02	20.1	20.1	20.48	19.76	62.76M
August 28, 2025	19.65	20.17	20.17	20.17	19.11	88.88M
August 27, 2025	20.4	19.65	19.65	21	19.62	105.25M
August 26, 2025	20.58	20.3	20.3	20.59	20.23	75.2M
August 25, 2025	20.91	20.85	20.85	21.18	20.43	101.78M
August 22, 2025	20.2	20.6	20.6	20.8	20.11	83.09M
August 21, 2025	20.28	20.2	20.2	20.61	20.04	59.73M
August 20, 2025	20.62	20.56	20.56	20.86	20.11	84.14M
August 19, 2025	20.51	20.9	20.9	21.56	20.01	150.37M
August 18, 2025	20.5	20.6	20.6	20.9	20.23	125.85M
August 15, 2025	20	20.41	20.41	20.78	19.81	140.73M
August 14, 2025	18.95	20.32	20.32	22	18.6	206.96M
August 13, 2025	18.86	18.91	18.91	18.99	18.69	60.48M
August 12, 2025	19.13	18.81	18.81	19.18	18.6	60.21M
August 11, 2025	19.08	19.17	19.17	19.35	18.98	79.22M
August 08, 2025	19.13	18.89	18.89	19.26	18.84	75.56M
August 07, 2025	19.63	19.33	19.33	19.79	18.9	155.87M
August 06, 2025	17.85	20.09	20.09	20.7	17.82	228.45M
August 05, 2025	17.51	17.52	17.52	17.59	17.37	36.26M
August 04, 2025	17	17.43	17.43	17.45	16.93	36.61M
August 01, 2025	16.91	17.03	17.03	17.15	16.85	22.58M
July 31, 2025	17.08	16.89	16.89	17.37	16.85	31.28M
July 30, 2025	17.37	17.09	17.09	17.38	16.94	29.61M
July 29, 2025	17.46	17.41	17.41	17.48	17.2	25.27M
July 28, 2025	17.77	17.45	17.45	17.79	17.36	32.44M
July 25, 2025	17.38	17.61	17.61	17.68	17.3	44.56M
July 24, 2025	17.18	17.37	17.37	17.4	17.18	34.5M
July 23, 2025	17.2	17.06	17.06	17.29	17.05	26.29M
July 22, 2025	17.37	17.25	17.25	17.45	17.16	29.98M
July 21, 2025	17.32	17.41	17.41	17.77	17.27	46.81M
July 18, 2025	17.29	17.2	17.2	17.32	17.1	23.88M
July 17, 2025	17.05	17.22	17.22	17.26	16.94	33.91M
July 16, 2025	17.02	17.05	17.05	17.19	16.88	25.43M
July 15, 2025	17.1	17.02	17.02	17.2	16.8	26.65M
July 14, 2025	17.01	17.1	17.1	17.2	17	29.16M
July 11, 2025	16.72	17.01	17.01	17.16	16.62	35.38M
July 10, 2025	16.6	16.73	16.73	16.8	16.56	17.13M
July 09, 2025	16.8	16.71	16.71	17.06	16.65	25.11M
July 08, 2025	16.49	16.74	16.74	16.77	16.45	21.46M
July 07, 2025	16.58	16.41	16.41	16.58	16.38	14.99M

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