SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.680	18.810	18.400	18.440	18.440	37,346,502
2026-01-16	18.220	18.650	18.060	18.510	18.510	57,539,940
2026-01-15	18.290	18.490	17.950	18.140	18.140	48,544,341
2026-01-14	18.700	19.190	18.330	18.610	18.610	66,227,599
2026-01-13	19.300	19.300	18.540	18.600	18.600	62,906,219
2026-01-12	18.740	19.350	18.710	19.290	19.290	76,407,844
2026-01-09	18.250	18.750	18.160	18.600	18.600	51,697,745
2026-01-08	18.290	18.560	18.200	18.350	18.350	38,964,976
2026-01-07	18.500	18.660	18.120	18.230	18.230	42,515,378
2026-01-06	18.610	18.740	18.370	18.560	18.560	45,526,403
2026-01-05	18.120	18.850	18.020	18.610	18.610	57,762,133
2025-12-31	18.500	18.650	18.150	18.190	18.190	44,139,277
2025-12-30	17.610	18.630	17.570	18.360	18.360	76,242,778
2025-12-29	17.630	17.880	17.630	17.770	17.770	30,012,637
2025-12-26	17.850	17.900	17.500	17.670	17.670	33,862,762
2025-12-25	17.350	17.960	17.290	17.850	17.850	48,412,852
2025-12-24	17.150	17.350	17.120	17.250	17.250	14,922,490
2025-12-23	17.360	17.360	17.110	17.170	17.170	16,377,482
2025-12-22	17.200	17.570	17.200	17.390	17.390	25,438,250
2025-12-19	16.800	17.080	16.800	17.050	17.050	15,600,004
2025-12-18	16.900	17.110	16.800	16.800	16.800	13,447,154
2025-12-17	16.790	17.130	16.600	17.000	17.000	19,513,597
2025-12-16	16.970	16.980	16.690	16.840	16.840	18,569,801
2025-12-15	17.280	17.280	16.960	16.980	16.980	18,232,933
2025-12-12	17.240	17.450	17.100	17.360	17.360	22,101,954
2025-12-11	17.680	17.690	17.240	17.240	17.240	24,122,037
2025-12-10	17.520	17.960	17.320	17.710	17.710	25,956,276
2025-12-09	18.000	18.000	17.560	17.610	17.610	31,801,282
2025-12-08	17.550	18.360	17.450	18.040	18.040	52,518,138
2025-12-05	17.380	17.600	17.140	17.540	17.540	35,703,038
2025-12-04	17.260	17.850	17.100	17.570	17.570	63,308,957
2025-12-03	17.050	17.090	16.680	16.720	16.720	14,799,626
2025-12-02	17.290	17.300	16.960	16.970	16.970	16,240,346
2025-12-01	17.010	17.340	17.010	17.300	17.300	18,522,837
2025-11-28	16.980	17.120	16.850	17.090	17.090	12,691,285
2025-11-27	17.080	17.210	16.960	16.970	16.970	14,645,231
2025-11-26	17.080	17.230	17.020	17.060	17.060	15,168,794
2025-11-25	17.170	17.300	17.080	17.140	17.140	20,102,835
2025-11-24	16.880	17.180	16.740	17.070	17.070	20,161,797
2025-11-21	17.180	17.270	16.420	16.860	16.860	37,574,498
2025-11-20	17.390	17.450	17.100	17.100	17.100	16,146,940
2025-11-19	17.580	17.650	17.220	17.300	17.300	18,883,951
2025-11-18	17.680	17.720	17.500	17.560	17.560	15,538,320
2025-11-17	17.500	17.870	17.350	17.750	17.750	20,576,676
2025-11-14	17.790	17.830	17.510	17.530	17.530	21,623,622
2025-11-13	17.850	17.930	17.740	17.910	17.910	18,262,830
2025-11-12	18.180	18.220	17.640	17.800	17.800	25,803,454
2025-11-11	18.430	18.540	18.060	18.140	18.140	23,822,186
2025-11-10	18.110	18.430	18.110	18.320	18.320	21,179,401
2025-11-07	18.380	18.380	18.100	18.100	18.100	21,121,289
2025-11-06	18.260	18.550	18.170	18.390	18.390	26,162,837
2025-11-05	18.000	18.270	17.980	18.140	18.140	20,127,077
2025-11-04	18.600	18.600	18.120	18.230	18.230	28,998,551
2025-11-03	18.550	18.700	18.330	18.690	18.690	29,408,956
2025-10-31	18.270	18.650	18.210	18.440	18.440	32,130,702
2025-10-30	18.570	18.680	18.280	18.280	18.280	25,785,961
2025-10-29	18.500	18.600	18.350	18.600	18.600	25,900,441
2025-10-28	18.500	18.570	18.320	18.390	18.390	24,671,082
2025-10-27	18.560	18.750	18.330	18.590	18.590	35,903,021
2025-10-24	18.370	18.780	18.330	18.670	18.670	38,713,279

← NewerPage 4 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.