Skip to main content
Shanghai Aiko Solar Energy Co.,Ltd. (SHA:600732)
China flag China · Delayed Price · Currency is CNY
13.23
+0.07 (0.53%)
At close: Dec 5, 2025

SHA:600732 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.1613.2712.9613.2313.230.53%16,786,240
Dec 4, 202512.9313.2712.8313.1613.161.08%23,963,780
Dec 3, 202513.4513.4512.9013.0213.02-3.12%32,104,400
Dec 2, 202513.4813.7413.3713.4413.44-0.81%26,170,880
Dec 1, 202513.5513.6513.3813.5513.550.15%19,479,850
Nov 28, 202513.4913.5913.3213.5313.530.30%19,554,220
Nov 27, 202513.2313.5913.2213.4913.491.81%26,621,070
Nov 26, 202513.6013.6013.1713.2513.25-1.78%28,249,110
Nov 25, 202513.5713.7413.3413.4913.490.22%25,701,480
Nov 24, 202513.9214.0013.3113.4613.46-2.82%35,252,914
Nov 21, 202514.6814.7013.6713.8513.85-7.05%46,050,560
Nov 20, 202515.2815.2914.8714.9014.90-1.97%22,663,790
Nov 19, 202515.2215.3415.0115.2015.200.40%20,745,470
Nov 18, 202515.2615.3915.0215.1415.14-1.17%21,725,830
Nov 17, 202515.6115.6315.2115.3215.32-2.05%31,024,860
Nov 14, 202515.4416.3015.2115.6415.640.19%48,151,180
Nov 13, 202515.6815.8415.4915.6115.61-0.45%43,784,430
Nov 12, 202516.6616.6615.2515.6815.68-6.50%82,194,700
Nov 11, 202516.6216.9316.4416.7716.771.88%66,541,140
Nov 10, 202516.4416.7916.1816.4616.460.61%70,660,020
Nov 7, 202516.0016.8715.6316.3616.362.00%83,904,040
Nov 6, 202515.9916.3815.7316.0416.040.69%51,692,770
Nov 5, 202515.4516.3915.2515.9315.931.46%56,280,560
Nov 4, 202516.2016.4815.5315.7015.70-3.09%45,578,740
Nov 3, 202515.9016.2515.5016.2016.202.66%53,127,210
Oct 31, 202515.8916.7715.7215.7815.78-1.56%61,848,940
Oct 30, 202516.2916.5715.9516.0316.03-2.43%68,102,200
Oct 29, 202514.9716.4514.8016.4316.439.90%111,284,200
Oct 28, 202515.1215.2514.8014.9514.95-1.39%37,034,450
Oct 27, 202515.0615.2514.8515.1615.161.27%47,660,140
Oct 24, 202515.2515.4114.8814.9714.97-1.96%49,795,630
Oct 23, 202515.4915.5014.8715.2715.27-1.93%45,542,340
Oct 22, 202516.1116.1115.4215.5715.57-3.35%50,286,030
Oct 21, 202516.4316.5115.9916.1116.11-1.47%38,407,150
Oct 20, 202516.9017.0616.2016.3516.35-1.86%40,484,060
Oct 17, 202517.4317.7816.6316.6616.66-4.42%56,467,870
Oct 16, 202517.5017.8017.2617.4317.43-1.69%49,598,770
Oct 15, 202516.7517.7816.5517.7317.736.42%92,675,320
Oct 14, 202515.7717.3015.7716.6616.665.91%82,247,710
Oct 13, 202515.7515.9615.3415.7315.73-3.14%43,865,730
Oct 10, 202516.7016.9016.2016.2416.24-2.99%31,537,230
Oct 9, 202516.5517.0416.3516.7416.741.27%44,755,600
Sep 30, 202516.3516.7016.2216.5316.530.73%37,962,720
Sep 29, 202515.5016.5015.4816.4116.416.08%70,922,390
Sep 26, 202516.0016.1015.4715.4715.47-3.91%35,286,060
Sep 25, 202515.3616.2615.3116.1016.104.01%66,016,240
Sep 24, 202514.5515.5014.5515.4815.485.16%46,388,640
Sep 23, 202515.1715.2814.4714.7214.72-3.09%41,456,880
Sep 22, 202515.3815.4814.9015.1915.19-1.94%41,927,770
Sep 19, 202515.7115.9815.4515.4915.49-1.09%27,899,530
Sep 18, 202516.2616.3015.5015.6615.66-4.45%58,906,530
Sep 17, 202515.9116.6315.7616.3916.392.82%52,175,740
Sep 16, 202516.1016.4515.6315.9415.940.44%47,324,970
Sep 15, 202515.9116.3215.8515.8715.87-0.56%33,507,580
Sep 12, 202516.2916.4915.6015.9615.96-1.48%47,362,950
Sep 11, 202516.0016.2415.8316.2016.200.56%38,868,470
Sep 10, 202516.1016.2015.7816.1116.11-1.04%45,106,390
Sep 9, 202516.4616.7916.1816.2816.28-1.99%45,335,990
Sep 8, 202516.6717.3016.4216.6116.61-0.30%82,338,150
Sep 5, 202515.5416.7515.3116.6616.666.32%137,429,300
Sep 4, 202514.6016.1814.6015.6715.676.53%144,159,300
Sep 3, 202514.9815.0614.3714.7114.71-1.21%60,079,020
Sep 2, 202515.2315.5314.7614.8914.89-2.93%46,150,320
Sep 1, 202515.1015.3914.7615.3415.340.92%43,671,020
Aug 29, 202515.0415.4814.8115.2015.200.86%41,794,250
Aug 28, 202514.5015.2514.5015.0715.072.45%47,383,220
Aug 27, 202515.6315.7514.6814.7114.71-6.31%69,928,030
Aug 26, 202516.0116.1915.6115.7015.70-1.75%42,843,830
Aug 25, 202515.6016.1415.4015.9815.983.10%56,821,930
Aug 22, 202514.6515.7814.6115.5015.505.37%68,225,910
Aug 21, 202514.8115.0014.6514.7114.71-1.14%29,362,730
Aug 20, 202515.1915.2514.6114.8814.88-0.27%39,007,780
Aug 19, 202514.8615.1414.7314.9214.92-0.13%35,362,180
Aug 18, 202514.3815.0514.3714.9414.943.97%67,194,980
Aug 15, 202513.8514.4713.8014.3714.373.46%55,133,240
Aug 14, 202514.0114.1013.6113.8913.89-1.63%37,632,570
Aug 13, 202514.1414.2313.9114.1214.12-31,710,990
Aug 12, 202514.4214.4213.8614.1214.12-1.94%45,491,830
Aug 11, 202514.3914.6214.2914.4014.400.14%31,629,690
Aug 8, 202514.6815.0214.3014.3814.38-1.84%51,165,060
Aug 7, 202515.0215.0714.4114.6514.65-2.40%37,173,660
Aug 6, 202514.9215.0514.7615.0115.010.67%23,102,810
Aug 5, 202514.6514.9314.5714.9114.912.05%25,878,100
Aug 4, 202514.4814.6414.2814.6114.61-0.20%29,859,000
Aug 1, 202514.0014.9113.9114.6414.644.65%64,438,740
Jul 31, 202514.7414.9913.8313.9913.99-6.11%66,609,850
Jul 30, 202515.0115.3114.7614.9014.90-0.53%36,961,950
Jul 29, 202514.8515.1014.7414.9814.980.88%28,341,920
Jul 28, 202514.5514.9614.4314.8514.850.54%31,733,770
Jul 25, 202514.9514.9714.7314.7714.77-1.27%25,180,750
Jul 24, 202514.4015.0014.3514.9614.963.10%55,518,660
Jul 23, 202514.8615.1714.4214.5114.51-2.49%47,738,280
Jul 22, 202514.6515.0514.4414.8814.880.68%51,841,220
Jul 21, 202514.6615.0314.5014.7814.780.82%34,781,930
Jul 18, 202515.0115.3514.5314.6614.66-3.43%54,458,940
Jul 17, 202515.6115.8815.0315.1815.18-1.36%66,311,280
Jul 16, 202514.7615.4214.4015.3915.393.78%61,542,920
Jul 15, 202514.8515.0914.6014.8314.830.61%46,958,700
Jul 14, 202514.5014.9214.3614.7414.740.61%49,783,100
Jul 11, 202515.2815.4714.1314.6514.65-0.75%89,831,710