Skip to main content
Shanghai Aiko Solar Energy Co.,Ltd. (SHA:600732)
China flag China · Delayed Price · Currency is CNY
15.29
+0.19 (1.26%)
At close: Mar 9, 2026

SHA:600732 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9015.6814.8415.2915.291.26%77,539,890
Mar 6, 202615.1415.1414.7415.1015.10-0.98%50,506,050
Mar 5, 202614.8915.3614.7515.2515.254.02%82,323,400
Mar 4, 202614.3515.1014.3414.6614.660.62%57,739,550
Mar 3, 202614.1815.3714.1814.5714.572.75%102,071,200
Mar 2, 202614.2214.7614.0814.1814.18-2.34%48,257,230
Feb 27, 202614.1014.7914.0514.5214.522.54%47,898,950
Feb 26, 202614.4014.4014.0914.1614.16-2.07%34,494,350
Feb 25, 202614.2114.5614.1814.4614.461.19%42,073,438
Feb 24, 202614.4614.6014.2014.2914.29-0.42%32,739,544
Feb 13, 202614.8214.8414.3214.3514.35-3.30%43,757,996
Feb 12, 202614.7014.9914.5714.8414.841.44%53,417,715
Feb 11, 202614.8615.0314.5814.6314.63-0.88%48,230,850
Feb 10, 202614.8915.0114.7014.7614.76-1.86%92,775,070
Feb 9, 202614.1015.0414.0815.0415.0410.02%158,599,000
Feb 6, 202613.4813.9913.2913.6713.67-63,850,280
Feb 5, 202614.5014.5113.5113.6713.67-7.45%97,914,380
Feb 4, 202614.1714.8614.0114.7714.774.23%84,582,980
Feb 3, 202613.5514.2513.5314.1714.175.98%59,750,960
Feb 2, 202613.5713.9813.3613.3713.37-1.69%37,215,230
Jan 30, 202614.0514.1913.2513.6013.60-4.43%59,793,609
Jan 29, 202614.5014.7614.1614.2314.23-1.79%59,814,542
Jan 28, 202614.4114.8514.3114.4914.490.28%70,459,970
Jan 27, 202614.1514.6013.4214.4514.451.62%87,016,030
Jan 26, 202615.0115.0914.2014.2214.22-3.53%102,356,500
Jan 23, 202613.4614.7413.4214.7414.7410.00%89,945,490
Jan 22, 202613.3013.8912.9613.4013.400.98%66,768,540
Jan 21, 202613.3013.6213.1313.2713.27-0.82%24,690,770
Jan 20, 202613.9814.1613.2413.3813.38-4.50%47,329,930
Jan 19, 202613.8714.0813.5514.0114.01-0.64%36,274,230
Jan 16, 202613.6414.1013.5814.1014.103.98%42,512,435
Jan 15, 202613.6513.8313.4613.5613.56-0.95%21,409,520
Jan 14, 202613.7814.1513.5013.6913.69-0.80%45,193,800
Jan 13, 202614.1914.2013.6113.8013.80-2.75%43,605,333
Jan 12, 202613.5014.4013.4414.1914.193.96%56,121,000
Jan 9, 202613.7913.9613.5513.6513.65-1.37%33,631,450
Jan 8, 202613.4413.9013.3013.8413.842.22%34,886,590
Jan 7, 202613.6713.6913.4513.5413.54-0.95%22,016,370
Jan 6, 202613.3513.6913.3213.6713.672.47%30,794,020
Jan 5, 202613.5213.5413.2113.3413.34-0.45%22,183,720
Dec 31, 202513.4513.5913.2413.4013.40-0.15%20,367,780
Dec 30, 202513.6113.9513.4013.4213.42-1.97%25,659,490
Dec 29, 202513.8413.9713.5813.6913.69-0.58%24,848,860
Dec 26, 202513.4013.9113.4013.7713.772.68%34,236,360
Dec 25, 202513.1613.4713.0913.4113.411.36%23,871,850
Dec 24, 202513.0013.3012.8313.2313.231.69%18,588,820
Dec 23, 202513.2213.3012.9413.0113.01-1.59%16,718,970
Dec 22, 202513.0013.4312.9913.2213.221.38%23,710,600
Dec 19, 202512.6813.2012.6813.0413.042.92%26,575,413
Dec 18, 202512.7212.9512.6012.6712.67-1.09%16,084,540
Dec 17, 202512.6612.8412.4712.8112.811.03%20,287,040
Dec 16, 202513.0313.0312.5712.6812.68-2.76%21,733,360
Dec 15, 202513.1013.2913.0113.0413.04-0.76%16,229,320
Dec 12, 202512.8813.2412.7513.1413.142.50%23,488,910
Dec 11, 202513.0613.1712.8012.8212.82-1.99%17,347,130
Dec 10, 202513.0413.1612.7813.0813.080.38%22,171,110
Dec 9, 202513.0513.1212.9213.0313.03-0.46%19,000,820
Dec 8, 202513.0113.1812.7113.0913.09-1.06%35,220,060
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