SIASUN Robot Automation Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 14.900 | 15.000 | 14.830 | 14.970 | 14.970 | 15,110,825 |
| 2026-04-21 | 15.150 | 15.150 | 14.870 | 14.970 | 14.970 | 15,966,895 |
| 2026-04-20 | 15.070 | 15.260 | 15.050 | 15.160 | 15.160 | 19,290,310 |
| 2026-04-17 | 14.990 | 15.140 | 14.850 | 15.030 | 15.030 | 18,372,219 |
| 2026-04-16 | 14.900 | 15.050 | 14.880 | 15.010 | 15.010 | 15,432,315 |
| 2026-04-15 | 15.100 | 15.190 | 14.800 | 14.850 | 14.850 | 14,713,681 |
| 2026-04-14 | 15.040 | 15.080 | 14.860 | 15.020 | 15.020 | 14,385,660 |
| 2026-04-13 | 14.910 | 15.040 | 14.830 | 14.900 | 14.900 | 12,285,928 |
| 2026-04-10 | 14.810 | 15.160 | 14.810 | 14.920 | 14.920 | 18,917,486 |
| 2026-04-09 | 14.990 | 14.990 | 14.630 | 14.660 | 14.660 | 16,111,969 |
| 2026-04-08 | 14.550 | 15.070 | 14.550 | 15.060 | 15.060 | 26,514,911 |
| 2026-04-07 | 14.200 | 14.350 | 14.130 | 14.230 | 14.230 | 9,347,300 |
| 2026-04-03 | 14.610 | 14.660 | 14.180 | 14.200 | 14.200 | 13,173,201 |
| 2026-04-02 | 14.920 | 14.920 | 14.480 | 14.580 | 14.580 | 13,565,851 |
| 2026-04-01 | 14.960 | 15.040 | 14.800 | 14.950 | 14.950 | 14,176,971 |
| 2026-03-31 | 14.790 | 14.990 | 14.680 | 14.710 | 14.710 | 12,197,895 |
| 2026-03-30 | 14.750 | 14.860 | 14.520 | 14.790 | 14.790 | 13,520,281 |
| 2026-03-27 | 14.660 | 15.050 | 14.600 | 14.980 | 14.980 | 11,143,060 |
| 2026-03-26 | 15.120 | 15.270 | 14.810 | 14.880 | 14.880 | 13,292,613 |
| 2026-03-25 | 15.030 | 15.220 | 15.020 | 15.070 | 15.070 | 15,724,231 |
| 2026-03-24 | 15.000 | 15.050 | 14.630 | 15.020 | 15.020 | 17,186,963 |
| 2026-03-23 | 15.500 | 15.580 | 14.660 | 14.710 | 14.710 | 28,674,168 |
| 2026-03-20 | 16.130 | 16.220 | 15.500 | 15.500 | 15.500 | 21,170,862 |
| 2026-03-19 | 16.350 | 16.350 | 16.050 | 16.130 | 16.130 | 14,227,837 |
| 2026-03-18 | 16.500 | 16.630 | 16.340 | 16.500 | 16.500 | 13,775,283 |
| 2026-03-17 | 16.680 | 16.780 | 16.520 | 16.600 | 16.600 | 19,911,838 |
| 2026-03-16 | 16.400 | 16.680 | 16.170 | 16.680 | 16.680 | 21,212,933 |
| 2026-03-13 | 16.320 | 16.480 | 16.060 | 16.480 | 16.480 | 18,561,480 |
| 2026-03-12 | 16.390 | 16.520 | 16.250 | 16.290 | 16.290 | 13,630,585 |
| 2026-03-11 | 16.620 | 16.680 | 16.430 | 16.500 | 16.500 | 17,356,859 |
| 2026-03-10 | 16.550 | 16.670 | 16.440 | 16.600 | 16.600 | 21,008,231 |
| 2026-03-09 | 16.250 | 16.480 | 15.880 | 16.390 | 16.390 | 26,123,580 |
| 2026-03-06 | 16.280 | 16.490 | 16.210 | 16.450 | 16.450 | 16,073,864 |
| 2026-03-05 | 16.500 | 16.580 | 16.260 | 16.350 | 16.350 | 20,156,353 |
| 2026-03-04 | 16.120 | 16.470 | 16.070 | 16.250 | 16.250 | 25,779,168 |
| 2026-03-03 | 16.990 | 17.090 | 16.110 | 16.130 | 16.130 | 39,992,747 |
| 2026-03-02 | 17.080 | 17.260 | 16.900 | 16.990 | 16.990 | 31,738,544 |
| 2026-02-27 | 17.460 | 17.500 | 17.360 | 17.500 | 17.500 | 22,745,352 |
| 2026-02-26 | 17.870 | 17.890 | 17.550 | 17.560 | 17.560 | 26,866,835 |
| 2026-02-25 | 17.800 | 17.970 | 17.730 | 17.860 | 17.860 | 26,081,490 |
| 2026-02-24 | 18.350 | 18.500 | 17.850 | 17.920 | 17.920 | 49,558,208 |
| 2026-02-13 | 17.510 | 17.850 | 17.500 | 17.790 | 17.790 | 30,164,700 |
| 2026-02-12 | 17.570 | 17.650 | 17.450 | 17.600 | 17.600 | 15,822,388 |
| 2026-02-11 | 17.560 | 17.690 | 17.500 | 17.560 | 17.560 | 16,753,019 |
| 2026-02-10 | 17.610 | 17.800 | 17.520 | 17.660 | 17.660 | 24,328,248 |
| 2026-02-09 | 17.350 | 17.610 | 17.300 | 17.590 | 17.590 | 26,637,824 |
| 2026-02-06 | 17.060 | 17.380 | 16.860 | 17.210 | 17.210 | 22,185,848 |
| 2026-02-05 | 17.250 | 17.300 | 17.060 | 17.110 | 17.110 | 18,146,128 |
| 2026-02-04 | 17.400 | 17.460 | 17.160 | 17.300 | 17.300 | 22,503,701 |
| 2026-02-03 | 17.140 | 17.390 | 17.060 | 17.390 | 17.390 | 24,874,885 |
| 2026-02-02 | 17.250 | 17.520 | 16.910 | 16.920 | 16.920 | 35,056,615 |
| 2026-01-30 | 17.610 | 17.770 | 17.110 | 17.380 | 17.380 | 35,468,882 |
| 2026-01-29 | 18.000 | 18.130 | 17.570 | 17.700 | 17.700 | 39,753,026 |
| 2026-01-28 | 18.550 | 18.580 | 18.020 | 18.080 | 18.080 | 53,845,340 |
| 2026-01-27 | 18.980 | 18.990 | 18.160 | 18.740 | 18.740 | 62,013,085 |
| 2026-01-26 | 18.710 | 20.080 | 18.710 | 19.160 | 19.160 | 115,426,781 |
| 2026-01-23 | 18.270 | 18.610 | 18.250 | 18.590 | 18.590 | 45,427,666 |
| 2026-01-22 | 18.350 | 18.590 | 18.120 | 18.190 | 18.190 | 30,460,339 |
| 2026-01-21 | 18.050 | 18.500 | 18.000 | 18.320 | 18.320 | 31,222,870 |
| 2026-01-20 | 18.400 | 18.660 | 18.020 | 18.190 | 18.190 | 38,845,891 |
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.