SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.200	17.290	17.050	17.060	17.060	26,292,660
2025-07-22	17.370	17.450	17.160	17.250	17.250	29,978,220
2025-07-21	17.320	17.770	17.270	17.410	17.410	46,814,690
2025-07-18	17.290	17.320	17.100	17.200	17.200	23,881,560
2025-07-17	17.050	17.260	16.940	17.220	17.220	33,913,357
2025-07-16	17.020	17.190	16.880	17.050	17.050	25,099,932
2025-07-15	17.100	17.200	16.800	17.020	17.020	26,645,817
2025-07-14	17.010	17.200	17.000	17.100	17.100	29,159,519
2025-07-11	16.720	17.160	16.620	17.010	17.010	35,015,760
2025-07-10	16.600	16.800	16.560	16.730	16.730	16,845,680
2025-07-09	16.800	17.060	16.650	16.710	16.710	25,114,398
2025-07-08	16.490	16.770	16.450	16.740	16.740	21,458,496
2025-07-07	16.580	16.580	16.380	16.410	16.410	14,989,860
2025-07-04	16.810	16.890	16.520	16.630	16.630	21,261,370
2025-07-03	16.750	16.870	16.660	16.780	16.780	17,131,486
2025-07-02	16.950	16.980	16.660	16.750	16.750	19,208,403
2025-07-01	17.150	17.180	16.850	16.950	16.950	21,290,700
2025-06-30	16.870	17.330	16.800	17.180	17.180	37,208,049
2025-06-27	16.840	17.120	16.750	16.860	16.860	25,323,642
2025-06-26	16.990	17.130	16.780	16.800	16.800	29,799,710
2025-06-25	16.760	17.000	16.680	16.990	16.990	42,026,300
2025-06-24	16.130	16.750	16.130	16.750	16.750	42,940,380
2025-06-23	15.700	16.130	15.490	16.080	16.080	16,088,744
2025-06-20	16.160	16.290	15.760	15.790	15.790	22,228,971
2025-06-19	16.510	16.590	16.100	16.160	16.160	21,580,995
2025-06-18	16.510	16.610	16.350	16.590	16.590	17,953,240
2025-06-17	16.550	16.810	16.480	16.580	16.580	21,040,919
2025-06-16	16.320	16.650	16.260	16.490	16.490	20,211,817
2025-06-13	16.600	16.900	16.460	16.460	16.460	38,155,735
2025-06-12	16.530	16.850	16.330	16.720	16.720	28,700,260
2025-06-11	16.450	16.680	16.420	16.530	16.530	16,261,310
2025-06-10	16.800	16.800	16.250	16.480	16.480	22,007,900
2025-06-09	16.580	16.990	16.510	16.740	16.740	26,510,176
2025-06-06	16.680	16.680	16.410	16.490	16.490	14,533,136
2025-06-05	16.450	16.650	16.280	16.620	16.620	22,263,138
2025-06-04	16.360	16.480	16.310	16.400	16.400	15,541,420
2025-06-03	16.020	16.390	15.920	16.350	16.350	20,451,805
2025-05-30	16.400	16.420	16.110	16.160	16.160	16,969,520
2025-05-29	16.150	16.470	16.130	16.440	16.440	21,638,907
2025-05-28	16.300	16.370	16.080	16.120	16.120	15,080,712
2025-05-27	16.470	16.470	16.230	16.280	16.280	15,199,399
2025-05-26	16.530	16.650	16.350	16.560	16.560	18,572,400
2025-05-23	16.660	16.660	16.260	16.270	16.270	20,795,200
2025-05-22	16.730	16.880	16.500	16.550	16.550	17,188,600
2025-05-21	16.900	16.910	16.670	16.770	16.770	18,921,013
2025-05-20	16.880	17.050	16.710	16.940	16.940	18,277,822
2025-05-19	16.880	16.950	16.600	16.930	16.930	20,296,660
2025-05-16	16.830	17.200	16.810	16.960	16.960	20,687,661
2025-05-15	17.350	17.350	16.890	16.920	16.920	24,460,576
2025-05-14	17.350	17.490	17.120	17.360	17.360	28,131,740
2025-05-13	17.800	17.880	17.300	17.350	17.350	38,470,077
2025-05-12	17.090	17.930	17.090	17.610	17.610	57,868,065
2025-05-09	17.170	17.210	16.810	16.980	16.980	25,394,264
2025-05-08	17.110	17.390	17.050	17.240	17.240	29,211,340
2025-05-07	17.360	17.570	16.920	17.150	17.150	40,087,940
2025-05-06	16.900	17.220	16.800	17.190	17.190	40,509,812
2025-04-30	16.230	16.790	16.170	16.660	16.660	37,222,517
2025-04-29	16.090	16.320	16.010	16.170	16.170	17,294,080
2025-04-28	16.220	16.340	16.030	16.060	16.060	16,395,342
2025-04-25	16.230	16.400	16.180	16.280	16.280	18,919,190

← NewerPage 6 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.