SIASUN Robot Automation Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.