SIASUN Robot Automation Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15.230 | 15.930 | 15.180 | 15.860 | 15.860 | 66,306,685 |
| 2026-07-20 | 15.130 | 15.380 | 14.820 | 15.380 | 15.380 | 50,342,258 |
| 2026-07-17 | 15.150 | 15.550 | 14.600 | 15.170 | 15.170 | 58,696,629 |
| 2026-07-16 | 15.000 | 15.590 | 14.900 | 15.300 | 15.300 | 56,242,899 |
| 2026-07-15 | 15.090 | 15.270 | 14.600 | 15.060 | 15.060 | 44,739,860 |
| 2026-07-14 | 15.000 | 15.220 | 14.450 | 15.210 | 15.210 | 57,598,083 |
| 2026-07-13 | 16.210 | 16.300 | 15.000 | 15.100 | 15.100 | 77,426,788 |
| 2026-07-10 | 16.680 | 17.100 | 16.330 | 16.330 | 16.330 | 88,437,028 |
| 2026-07-09 | 15.820 | 16.700 | 15.800 | 16.660 | 16.660 | 83,363,794 |
| 2026-07-08 | 16.830 | 16.850 | 15.770 | 15.920 | 15.920 | 66,811,291 |
| 2026-07-07 | 17.020 | 17.860 | 16.440 | 16.560 | 16.560 | 84,701,963 |
| 2026-07-06 | 18.330 | 18.350 | 16.950 | 17.030 | 17.030 | 109,845,097 |
| 2026-07-03 | 17.960 | 19.190 | 17.600 | 18.310 | 18.310 | 161,610,196 |
| 2026-07-02 | 18.410 | 18.900 | 17.720 | 17.790 | 17.790 | 97,684,439 |
| 2026-07-01 | 18.800 | 19.690 | 18.600 | 18.700 | 18.700 | 128,152,471 |
| 2026-06-30 | 18.520 | 19.750 | 18.520 | 19.330 | 19.330 | 209,661,173 |
| 2026-06-29 | 15.340 | 18.260 | 15.290 | 18.100 | 18.100 | 157,940,521 |
| 2026-06-26 | 15.730 | 16.500 | 15.200 | 15.220 | 15.220 | 75,938,298 |
| 2026-06-25 | 16.140 | 16.490 | 15.560 | 15.860 | 15.860 | 60,242,505 |
| 2026-06-24 | 16.660 | 16.870 | 16.020 | 16.230 | 16.230 | 59,170,988 |
| 2026-06-23 | 16.970 | 17.410 | 16.580 | 16.790 | 16.790 | 61,089,978 |
| 2026-06-22 | 17.990 | 17.990 | 16.840 | 17.170 | 17.170 | 83,769,302 |
| 2026-06-18 | 17.600 | 18.110 | 17.360 | 17.850 | 17.850 | 114,003,267 |
| 2026-06-17 | 17.500 | 17.550 | 17.000 | 17.170 | 17.170 | 93,276,643 |
| 2026-06-16 | 17.000 | 18.200 | 16.670 | 17.960 | 17.960 | 187,968,288 |
| 2026-06-15 | 15.000 | 17.000 | 14.810 | 16.960 | 16.960 | 119,150,210 |
| 2026-06-12 | 15.150 | 15.400 | 14.830 | 15.000 | 15.000 | 40,029,553 |
| 2026-06-11 | 15.600 | 15.690 | 14.920 | 14.950 | 14.950 | 57,536,906 |
| 2026-06-10 | 15.770 | 16.680 | 15.030 | 16.140 | 16.140 | 74,409,767 |
| 2026-06-09 | 15.850 | 16.100 | 15.610 | 15.900 | 15.900 | 48,697,259 |
| 2026-06-08 | 15.120 | 16.100 | 15.030 | 15.900 | 15.900 | 74,202,115 |
| 2026-06-05 | 14.910 | 16.150 | 14.240 | 15.570 | 15.570 | 73,053,211 |
| 2026-06-04 | 14.650 | 15.250 | 14.600 | 15.060 | 15.060 | 34,474,806 |
| 2026-06-03 | 15.050 | 15.280 | 14.710 | 14.810 | 14.810 | 37,833,940 |
| 2026-06-02 | 14.930 | 15.380 | 14.930 | 15.200 | 15.200 | 35,695,280 |
| 2026-06-01 | 14.650 | 15.080 | 14.600 | 14.920 | 14.920 | 30,264,340 |
| 2026-05-29 | 15.710 | 15.970 | 14.780 | 14.790 | 14.790 | 54,896,418 |
| 2026-05-28 | 16.300 | 16.300 | 15.500 | 15.880 | 15.880 | 54,289,589 |
| 2026-05-27 | 16.600 | 16.850 | 16.290 | 16.470 | 16.470 | 61,583,319 |
| 2026-05-26 | 16.730 | 17.500 | 16.420 | 17.040 | 17.040 | 96,209,516 |
| 2026-05-25 | 16.090 | 17.060 | 16.070 | 16.890 | 16.890 | 78,291,157 |
| 2026-05-22 | 16.240 | 16.540 | 15.920 | 16.270 | 16.270 | 51,537,722 |
| 2026-05-21 | 16.020 | 16.760 | 16.000 | 16.400 | 16.400 | 83,857,800 |
| 2026-05-20 | 16.460 | 16.460 | 15.910 | 16.020 | 16.020 | 53,135,176 |
| 2026-05-19 | 16.100 | 16.860 | 16.020 | 16.680 | 16.680 | 75,627,466 |
| 2026-05-18 | 16.000 | 16.380 | 15.750 | 16.190 | 16.190 | 69,115,955 |
| 2026-05-15 | 14.920 | 16.640 | 14.910 | 16.090 | 16.090 | 113,365,420 |
| 2026-05-14 | 15.450 | 15.480 | 14.930 | 14.940 | 14.940 | 28,878,330 |
| 2026-05-13 | 15.280 | 15.440 | 15.150 | 15.400 | 15.400 | 25,535,242 |
| 2026-05-12 | 15.520 | 15.630 | 15.280 | 15.350 | 15.350 | 26,256,947 |
| 2026-05-11 | 15.750 | 15.800 | 15.480 | 15.550 | 15.550 | 34,214,309 |
| 2026-05-08 | 15.300 | 16.050 | 15.240 | 15.750 | 15.750 | 49,842,145 |
| 2026-05-07 | 15.190 | 15.530 | 15.150 | 15.420 | 15.420 | 27,953,465 |
| 2026-05-06 | 15.100 | 15.370 | 15.100 | 15.190 | 15.190 | 27,871,194 |
| 2026-04-30 | 14.620 | 15.030 | 14.600 | 14.980 | 14.980 | 25,193,268 |
| 2026-04-29 | 14.230 | 14.720 | 14.230 | 14.650 | 14.650 | 18,693,352 |
| 2026-04-28 | 14.720 | 14.790 | 14.270 | 14.360 | 14.360 | 20,333,940 |
| 2026-04-27 | 14.300 | 14.930 | 14.250 | 14.800 | 14.800 | 25,498,322 |
| 2026-04-24 | 14.520 | 14.660 | 14.140 | 14.360 | 14.360 | 28,438,366 |
| 2026-04-23 | 14.960 | 15.100 | 14.750 | 14.780 | 14.780 | 21,697,618 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.