UK markets open in 6 hours 59 minutes

Siasun Robot&Automation Co.,Ltd. (300024.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
10.11-0.14 (-1.37%)
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202410.2910.3110.1010.1110.1112,915,069
27 May 202410.0810.269.9310.2510.2515,444,806
24 May 202410.2010.2510.0310.0510.0513,725,382
23 May 202410.5510.5810.1810.2110.2121,490,158
22 May 202410.4910.5910.4510.5410.5413,527,230
21 May 202410.6410.6910.4410.5010.5014,639,041
20 May 202410.6510.7710.5710.6310.6318,039,936
17 May 202410.4910.6510.3910.6510.6517,172,762
16 May 202410.6310.7310.4510.5010.5020,819,460
15 May 202410.7910.7910.6110.6310.6319,423,426
14 May 202410.6311.2010.6310.8410.8428,975,940
13 May 202410.8310.8610.5210.5910.5934,169,092
10 May 202411.3811.6011.0211.0411.0453,275,644
09 May 202410.6710.9310.6610.8910.8917,644,194
08 May 202410.9910.9910.6810.6910.6920,340,071
07 May 202411.0111.0810.8811.0011.0021,150,146
06 May 202410.9911.1210.9110.9610.9623,623,892
30 Apr 202411.0611.1310.7710.8810.8827,984,890
29 Apr 202410.8511.2110.8511.1211.1242,159,770
26 Apr 202410.4910.7210.4810.7110.7128,449,292
25 Apr 202410.5510.6410.4310.4710.4719,407,394
24 Apr 202410.3910.6010.3910.5910.5923,057,792
23 Apr 202410.3410.5510.2810.4110.4122,428,941
22 Apr 202410.2410.5010.1010.2810.2816,869,109
19 Apr 202410.3910.5510.2510.3410.3419,057,898
18 Apr 202410.4410.6510.3010.4410.4423,935,850
17 Apr 20249.9010.509.9010.5010.5029,656,866
16 Apr 202410.3910.399.839.859.8531,024,712
15 Apr 202410.4810.6510.1910.3910.3924,669,430
12 Apr 202410.7010.8110.4310.4610.4621,076,797
11 Apr 202410.6310.8910.5210.7010.7019,726,761
10 Apr 202411.0111.1010.5110.6310.6323,937,192
09 Apr 202410.8811.0510.8010.9310.9318,729,616
08 Apr 202411.0911.1410.8410.8510.8519,595,861
03 Apr 202411.3311.3811.0811.1311.1319,347,401
02 Apr 202411.6411.6611.3311.3711.3723,403,058
01 Apr 202411.5111.7011.5111.6511.6525,686,520
29 Mar 202411.3811.4011.1811.4911.4911,774,700
28 Mar 202411.0011.5211.0011.3511.3531,985,277
27 Mar 202411.5211.5410.9611.0011.0027,764,263
26 Mar 202411.6411.7611.3311.4911.4928,485,698
25 Mar 202411.9012.0811.6211.6411.6433,895,857
22 Mar 202412.2112.3111.8012.0012.0042,558,626
21 Mar 202412.4212.4812.2012.2112.2133,493,797
20 Mar 202412.3412.4512.2712.3912.3931,786,393
19 Mar 202412.5512.6512.3512.3612.3648,090,283
18 Mar 202412.8112.8112.3712.6412.6469,739,034
15 Mar 202412.1212.6912.0012.6012.6076,183,442
14 Mar 202412.3612.4611.9212.1012.1047,655,262
13 Mar 202412.2212.4612.1012.3112.3160,552,535
12 Mar 202412.1612.3412.0212.1712.1748,454,819
11 Mar 202412.0112.0911.8312.0812.0833,119,618
08 Mar 202411.8012.0811.7312.0312.0339,005,288
07 Mar 202412.4512.6311.9211.9211.9270,310,739
06 Mar 202411.7712.4511.7712.2412.2470,604,312
05 Mar 202412.0012.1411.8011.8811.8842,134,848
04 Mar 202412.1612.2511.9012.1612.1652,756,083
01 Mar 202411.9212.2811.8612.1412.1460,308,236
29 Feb 202411.4112.0511.4111.9511.9561,484,993
28 Feb 202412.2512.4711.3711.3911.3992,117,950
27 Feb 202412.2512.4011.9012.3912.39101,179,498
26 Feb 202411.5012.9211.5012.5512.55130,169,077
23 Feb 202410.5910.8410.3810.8210.8236,485,001
22 Feb 202410.3110.6010.3110.5410.5427,684,174
21 Feb 202410.2210.5910.1310.2910.2931,320,132
20 Feb 202410.1310.4710.0410.3610.3624,262,476
19 Feb 202410.6610.6910.1710.3310.3332,300,435
08 Feb 202410.0410.8010.0010.3410.3444,743,260
07 Feb 20249.209.999.129.899.8946,602,780
06 Feb 20248.079.308.019.219.2132,664,844
05 Feb 20248.788.797.958.248.2431,972,032
02 Feb 20249.119.478.488.838.8325,887,012
01 Feb 20249.139.368.959.159.1517,378,819
31 Jan 20249.709.799.129.159.1524,279,830
30 Jan 20249.9810.199.739.779.7715,090,412
29 Jan 202410.2810.399.9810.0210.0214,891,674
26 Jan 202410.2810.4010.2010.2110.2116,289,106
25 Jan 20249.9510.369.8510.3310.3323,042,972
24 Jan 20249.8310.039.529.989.9819,145,445
23 Jan 20249.629.889.579.819.8116,425,151
22 Jan 202410.2810.339.579.639.6320,675,647
19 Jan 202410.4210.5210.2510.2510.2513,549,996
18 Jan 202410.4610.6410.1310.4810.4821,574,755
17 Jan 202410.8610.8810.5310.5410.5414,716,138
16 Jan 202410.9911.0410.7610.9210.9214,871,979
15 Jan 202411.0211.1010.8310.9710.9713,043,213
12 Jan 202411.2111.2711.0511.0711.0713,667,364
11 Jan 202410.9111.3410.8611.2811.2820,380,915
10 Jan 202411.2011.2710.9410.9510.9521,029,855
09 Jan 202410.8111.3910.8111.2711.2732,280,351
08 Jan 202411.0811.1810.8010.8010.8021,425,644
05 Jan 202411.3611.5011.1211.1711.1716,334,906
04 Jan 202411.5011.5011.2711.3211.3215,838,900
03 Jan 202411.7211.7711.4411.5511.5522,795,700
02 Jan 202411.8211.9911.7811.8111.8119,106,175
29 Dec 202311.5011.9211.4811.8711.8724,186,511
28 Dec 202311.1711.5811.0511.5211.5224,200,396
27 Dec 202311.1511.2111.0311.1711.1713,932,422
26 Dec 202311.5511.5611.0611.1211.1221,841,339
25 Dec 202311.4211.7411.4011.5711.5716,429,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...