SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.180	18.270	17.850	18.270	18.270	23,549,189
2025-10-22	18.140	18.470	17.960	18.230	18.230	26,165,709
2025-10-21	18.170	18.250	17.960	18.200	18.200	23,698,633
2025-10-20	18.000	18.240	17.920	18.070	18.070	25,506,746
2025-10-17	18.400	18.500	17.720	17.780	17.780	38,339,991
2025-10-16	18.750	18.760	18.370	18.440	18.440	39,842,554
2025-10-15	18.730	19.090	18.460	19.010	19.010	47,311,489
2025-10-14	19.800	19.960	18.570	18.680	18.680	72,638,106
2025-10-13	19.190	19.800	18.540	19.720	19.720	61,040,998
2025-10-10	20.380	20.510	19.620	19.740	19.740	59,680,551
2025-10-09	19.530	20.860	19.380	20.500	20.500	87,661,869
2025-09-30	19.500	20.000	19.500	19.500	19.500	37,314,486
2025-09-29	19.400	19.600	19.070	19.530	19.530	42,620,420
2025-09-26	19.860	19.910	19.310	19.320	19.320	42,907,733
2025-09-25	20.240	20.480	20.000	20.020	20.020	46,713,741
2025-09-24	19.340	20.370	19.220	20.290	20.290	74,271,875
2025-09-23	19.770	19.900	18.960	19.500	19.500	58,701,412
2025-09-22	19.800	19.990	19.680	19.960	19.960	40,984,866
2025-09-19	20.280	20.530	19.760	19.830	19.830	71,606,164
2025-09-18	21.000	21.450	20.080	20.440	20.440	125,311,662
2025-09-17	20.620	21.340	20.460	20.980	20.980	118,668,097
2025-09-16	19.820	20.740	19.810	20.680	20.680	104,686,923
2025-09-15	20.000	20.290	19.860	19.890	19.890	45,754,007
2025-09-12	20.190	20.570	20.020	20.050	20.050	65,153,568
2025-09-11	19.650	20.200	19.340	20.190	20.190	66,957,117
2025-09-10	19.720	20.020	19.540	19.660	19.660	43,163,013
2025-09-09	19.980	20.110	19.640	19.710	19.710	65,710,318
2025-09-08	19.030	20.800	18.960	20.290	20.290	126,349,644
2025-09-05	18.350	19.100	18.170	19.040	19.040	54,258,803
2025-09-04	19.240	19.410	18.010	18.350	18.350	75,209,059
2025-09-03	20.300	20.470	19.200	19.280	19.280	72,000,713
2025-09-02	19.980	20.490	19.180	20.230	20.230	109,362,938
2025-09-01	20.000	20.350	19.820	19.990	19.990	45,430,687
2025-08-29	20.020	20.480	19.760	20.100	20.100	62,760,798
2025-08-28	19.650	20.170	19.110	20.170	20.170	88,882,245
2025-08-27	20.400	21.000	19.620	19.650	19.650	105,230,589
2025-08-26	20.580	20.590	20.230	20.300	20.300	74,485,344
2025-08-25	20.910	21.180	20.430	20.850	20.850	101,771,742
2025-08-22	20.200	20.800	20.110	20.600	20.600	83,085,252
2025-08-21	20.280	20.610	20.040	20.200	20.200	59,726,291
2025-08-20	20.620	20.860	20.110	20.560	20.560	84,138,522
2025-08-19	20.510	21.560	20.010	20.900	20.900	148,856,613
2025-08-18	20.500	20.900	20.230	20.600	20.600	125,852,444
2025-08-15	20.000	20.780	19.810	20.410	20.410	140,729,756
2025-08-14	18.950	22.000	18.600	20.320	20.320	206,940,796
2025-08-13	18.860	18.990	18.690	18.910	18.910	60,471,107
2025-08-12	19.170	19.180	18.600	18.860	18.860	64,691,167
2025-08-11	19.080	19.350	18.980	19.170	19.170	77,183,492
2025-08-08	19.130	19.260	18.840	18.890	18.890	75,563,651
2025-08-07	19.630	19.790	18.900	19.330	19.330	155,855,741
2025-08-06	17.850	20.700	17.820	20.090	20.090	228,445,931
2025-08-05	17.510	17.590	17.370	17.520	17.520	36,260,352
2025-08-04	17.000	17.450	16.930	17.430	17.430	35,827,650
2025-08-01	16.910	17.150	16.850	17.030	17.030	22,583,888
2025-07-31	17.080	17.370	16.850	16.890	16.890	31,280,288
2025-07-30	17.370	17.380	16.940	17.090	17.090	29,606,677
2025-07-29	17.460	17.480	17.200	17.410	17.410	25,268,602
2025-07-28	17.770	17.790	17.360	17.450	17.450	32,436,916
2025-07-25	17.380	17.680	17.300	17.610	17.610	44,554,623
2025-07-24	17.180	17.400	17.180	17.370	17.370	34,501,175

← NewerPage 5 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.