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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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