SIASUN Robot & Automation CO., Ltd. Class A 300024
SZSE · China · Producer Manufacturing
CNY 12.88+0.03 (+0.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.88 | +0.23% | CNY 12.85 | CNY 13.02 | CNY 12.82 | 10.02M |
| 2026-09-29 | CNY 12.85 | -0.46% | CNY 12.86 | CNY 12.97 | CNY 12.80 | 11.32M |
| 2026-09-28 | CNY 12.91 | -2.34% | CNY 13.23 | CNY 13.31 | CNY 12.91 | 17.82M |
| 2026-09-24 | CNY 13.22 | 0.00% | CNY 13.16 | CNY 13.38 | CNY 13.16 |
| 14.46M |
| 2026-09-23 | CNY 13.22 | -0.23% | CNY 13.25 | CNY 13.29 | CNY 13.10 | 14.88M |
| 2026-09-22 | CNY 13.25 | +0.30% | CNY 13.29 | CNY 13.35 | CNY 13.21 | 15.13M |
| 2026-09-21 | CNY 13.21 | -0.08% | CNY 13.17 | CNY 13.29 | CNY 13.13 | 16.58M |
| 2026-09-18 | CNY 13.22 | +2.16% | CNY 13.02 | CNY 13.28 | CNY 13.01 | 21.66M |
| 2026-09-17 | CNY 12.94 | -0.46% | CNY 12.91 | CNY 13.06 | CNY 12.78 | 17.52M |
| 2026-09-16 | CNY 13.00 | +0.93% | CNY 12.84 | CNY 13.07 | CNY 12.70 | 16.37M |
| 2026-09-15 | CNY 12.88 | -1.23% | CNY 13.01 | CNY 13.08 | CNY 12.87 | 15.06M |
| 2026-09-14 | CNY 13.04 | -0.84% | CNY 13.14 | CNY 13.20 | CNY 12.95 | 18.66M |
| 2026-09-11 | CNY 13.15 | -5.94% | CNY 13.92 | CNY 13.94 | CNY 13.15 | 38.69M |
| 2026-09-10 | CNY 13.98 | -2.51% | CNY 14.28 | CNY 14.30 | CNY 13.98 | 21.75M |
| 2026-09-09 | CNY 14.34 | +0.07% | CNY 14.30 | CNY 14.45 | CNY 14.23 | 16.23M |
| 2026-09-08 | CNY 14.33 | -0.28% | CNY 14.37 | CNY 14.40 | CNY 14.23 | 15.50M |
| 2026-09-07 | CNY 14.37 | +0.63% | CNY 14.29 | CNY 14.48 | CNY 14.25 | 17.59M |
| 2026-09-04 | CNY 14.28 | -0.56% | CNY 14.38 | CNY 14.53 | CNY 14.23 | 20.26M |
| 2026-09-03 | CNY 14.36 | +0.63% | CNY 14.31 | CNY 14.48 | CNY 14.26 | 15.08M |
| 2026-09-02 | CNY 14.27 | -1.92% | CNY 14.44 | CNY 14.49 | CNY 14.23 | 17.41M |
| 2026-09-01 | CNY 14.55 | +0.34% | CNY 14.43 | CNY 14.64 | CNY 14.42 | 18.80M |
| 2026-08-31 | CNY 14.50 | +0.55% | CNY 14.33 | CNY 14.52 | CNY 14.21 | 18.60M |
| 2026-08-28 | CNY 14.42 | -1.23% | CNY 14.59 | CNY 14.63 | CNY 14.38 | 22.82M |
| 2026-08-27 | CNY 14.60 | +0.97% | CNY 14.41 | CNY 14.64 | CNY 14.40 | 20.46M |
| 2026-08-26 | CNY 14.46 | +0.07% | CNY 14.40 | CNY 14.55 | CNY 14.34 | 17.85M |
| 2026-08-25 | CNY 14.45 | +1.33% | CNY 14.15 | CNY 14.56 | CNY 14.14 | 20.74M |
| 2026-08-24 | CNY 14.26 | -4.17% | CNY 14.69 | CNY 14.69 | CNY 14.17 | 34.31M |
| 2026-08-21 | CNY 14.88 | -0.40% | CNY 14.82 | CNY 15.05 | CNY 14.70 | 23.50M |
| 2026-08-20 | CNY 14.94 | -2.03% | CNY 15.24 | CNY 15.36 | CNY 14.81 | 35.89M |
| 2026-08-19 | CNY 15.25 | -8.46% | CNY 16.20 | CNY 16.21 | CNY 15.12 | 67.38M |
| 2026-08-18 | CNY 16.66 | +6.45% | CNY 15.69 | CNY 16.91 | CNY 15.52 | 101.41M |
| 2026-08-17 | CNY 15.65 | +1.49% | CNY 15.38 | CNY 15.69 | CNY 15.28 | 29.38M |
| 2026-08-14 | CNY 15.42 | -0.26% | CNY 15.45 | CNY 15.54 | CNY 15.21 | 25.74M |
| 2026-08-13 | CNY 15.46 | -2.40% | CNY 15.90 | CNY 15.97 | CNY 15.45 | 36.63M |
| 2026-08-12 | CNY 15.84 | -1.00% | CNY 15.85 | CNY 15.93 | CNY 15.74 | 31.63M |
| 2026-08-11 | CNY 16.00 | +1.39% | CNY 15.62 | CNY 16.26 | CNY 15.44 | 55.15M |
| 2026-08-10 | CNY 15.78 | -0.06% | CNY 15.95 | CNY 15.95 | CNY 15.49 | 31.82M |
| 2026-08-07 | CNY 15.79 | +0.77% | CNY 15.64 | CNY 15.97 | CNY 15.64 | 41.16M |
| 2026-08-06 | CNY 15.67 | -2.55% | CNY 15.80 | CNY 15.98 | CNY 15.56 | 42.13M |
| 2026-08-05 | CNY 16.08 | +1.97% | CNY 15.70 | CNY 16.19 | CNY 15.57 | 65.25M |
| 2026-08-04 | CNY 15.77 | +1.09% | CNY 15.59 | CNY 15.89 | CNY 15.44 | 38.86M |
| 2026-08-03 | CNY 15.60 | +1.50% | CNY 15.33 | CNY 15.80 | CNY 15.32 | 37.19M |
| 2026-07-31 | CNY 15.37 | +2.54% | CNY 15.33 | CNY 15.65 | CNY 15.31 | 51.06M |
| 2026-07-30 | CNY 14.99 | -1.06% | CNY 14.93 | CNY 15.21 | CNY 14.91 | 33.97M |
| 2026-07-29 | CNY 15.15 | +2.02% | CNY 14.85 | CNY 15.35 | CNY 14.80 | 37.06M |
| 2026-07-28 | CNY 14.85 | -0.34% | CNY 14.65 | CNY 14.92 | CNY 14.61 | 24.71M |
| 2026-07-27 | CNY 14.90 | +2.05% | CNY 14.50 | CNY 14.95 | CNY 14.47 | 26.78M |
| 2026-07-24 | CNY 14.60 | -4.33% | CNY 14.96 | CNY 15.05 | CNY 14.60 | 33.48M |
| 2026-07-23 | CNY 15.26 | +0.39% | CNY 15.04 | CNY 15.26 | CNY 14.75 | 35.11M |
| 2026-07-22 | CNY 15.20 | -4.16% | CNY 15.65 | CNY 15.65 | CNY 15.18 | 50.40M |
| 2026-07-21 | CNY 15.86 | +3.12% | CNY 15.23 | CNY 15.93 | CNY 15.18 | 66.31M |
| 2026-07-20 | CNY 15.38 | +1.38% | CNY 15.13 | CNY 15.38 | CNY 14.82 | 50.34M |
| 2026-07-17 | CNY 15.17 | -0.85% | CNY 15.15 | CNY 15.55 | CNY 14.60 | 58.70M |
| 2026-07-16 | CNY 15.30 | +1.59% | CNY 15.00 | CNY 15.59 | CNY 14.90 | 56.24M |
| 2026-07-15 | CNY 15.06 | -0.99% | CNY 15.09 | CNY 15.27 | CNY 14.60 | 44.74M |
| 2026-07-14 | CNY 15.21 | +0.73% | CNY 15.00 | CNY 15.22 | CNY 14.45 | 57.60M |
| 2026-07-13 | CNY 15.10 | -7.53% | CNY 16.21 | CNY 16.30 | CNY 15.00 | 77.43M |
| 2026-07-10 | CNY 16.33 | -1.98% | CNY 16.68 | CNY 17.10 | CNY 16.33 | 88.44M |
| 2026-07-09 | CNY 16.66 | +4.65% | CNY 15.82 | CNY 16.70 | CNY 15.80 | 83.36M |
| 2026-07-08 | CNY 15.92 | -3.86% | CNY 16.83 | CNY 16.85 | CNY 15.77 | 66.81M |
| 2026-07-07 | CNY 16.56 | -2.76% | CNY 17.02 | CNY 17.86 | CNY 16.44 | 84.70M |
| 2026-07-06 | CNY 17.03 | -6.99% | CNY 18.33 | CNY 18.35 | CNY 16.95 | 109.85M |
| 2026-07-03 | CNY 18.31 | +2.92% | CNY 17.96 | CNY 19.19 | CNY 17.60 | 161.61M |
| 2026-07-02 | CNY 17.79 | -4.87% | CNY 18.41 | CNY 18.90 | CNY 17.72 | 97.68M |
| 2026-07-01 | CNY 18.70 | -3.26% | CNY 18.80 | CNY 19.69 | CNY 18.60 | 128.15M |
| 2026-06-30 | CNY 19.33 | +6.80% | CNY 18.52 | CNY 19.75 | CNY 18.52 | 209.66M |
| 2026-06-29 | CNY 18.10 | +18.92% | CNY 15.34 | CNY 18.26 | CNY 15.29 | 157.94M |
| 2026-06-26 | CNY 15.22 | -4.04% | CNY 15.73 | CNY 16.50 | CNY 15.20 | 75.94M |
| 2026-06-25 | CNY 15.86 | -2.28% | CNY 16.14 | CNY 16.49 | CNY 15.56 | 60.24M |
| 2026-06-24 | CNY 16.23 | -3.34% | CNY 16.66 | CNY 16.87 | CNY 16.02 | 59.17M |
| 2026-06-23 | CNY 16.79 | -2.21% | CNY 16.97 | CNY 17.41 | CNY 16.58 | 61.09M |
| 2026-06-22 | CNY 17.17 | -3.81% | CNY 17.99 | CNY 17.99 | CNY 16.84 | 83.77M |
| 2026-06-18 | CNY 17.85 | +3.96% | CNY 17.60 | CNY 18.11 | CNY 17.36 | 114.00M |
| 2026-06-17 | CNY 17.17 | -4.40% | CNY 17.50 | CNY 17.55 | CNY 17.00 | 93.28M |
| 2026-06-16 | CNY 17.96 | +5.90% | CNY 17.00 | CNY 18.20 | CNY 16.67 | 187.97M |
| 2026-06-15 | CNY 16.96 | +13.07% | CNY 15.00 | CNY 17.00 | CNY 14.81 | 119.15M |
| 2026-06-12 | CNY 15.00 | +0.33% | CNY 15.15 | CNY 15.40 | CNY 14.83 | 40.03M |
| 2026-06-11 | CNY 14.95 | -7.37% | CNY 15.60 | CNY 15.69 | CNY 14.92 | 57.54M |
| 2026-06-10 | CNY 16.14 | +1.51% | CNY 15.77 | CNY 16.68 | CNY 15.03 | 74.41M |
| 2026-06-09 | CNY 15.90 | 0.00% | CNY 15.85 | CNY 16.10 | CNY 15.61 | 48.70M |
| 2026-06-08 | CNY 15.90 | +2.12% | CNY 15.12 | CNY 16.10 | CNY 15.03 | 74.20M |
| 2026-06-05 | CNY 15.57 | +3.39% | CNY 14.91 | CNY 16.15 | CNY 14.24 | 73.05M |
| 2026-06-04 | CNY 15.06 | +1.69% | CNY 14.65 | CNY 15.25 | CNY 14.60 | 34.47M |
| 2026-06-03 | CNY 14.81 | -2.57% | CNY 15.05 | CNY 15.28 | CNY 14.71 | 37.83M |
| 2026-06-02 | CNY 15.20 | +1.88% | CNY 14.93 | CNY 15.38 | CNY 14.93 | 35.70M |
| 2026-06-01 | CNY 14.92 | +0.88% | CNY 14.65 | CNY 15.08 | CNY 14.60 | 30.26M |
| 2026-05-29 | CNY 14.79 | -6.86% | CNY 15.71 | CNY 15.97 | CNY 14.78 | 54.90M |
| 2026-05-28 | CNY 15.88 | -3.58% | CNY 16.30 | CNY 16.30 | CNY 15.50 | 54.29M |
| 2026-05-27 | CNY 16.47 | -3.35% | CNY 16.60 | CNY 16.85 | CNY 16.29 | 61.58M |
| 2026-05-26 | CNY 17.04 | +0.89% | CNY 16.73 | CNY 17.50 | CNY 16.42 | 96.21M |