Skip to main content
Shanghai Aiko Solar Energy Co.,Ltd. (SHA:600732)
China flag China · Delayed Price · Currency is CNY
14.29
+0.16 (1.13%)
Apr 29, 2026, 10:15 AM CST

SHA:600732 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4514.7714.1014.1314.13-5.04%69,321,826
Apr 27, 202615.2715.2714.7214.8814.88-2.55%41,301,200
Apr 24, 202615.5715.5815.2015.2715.27-1.86%28,869,678
Apr 23, 202615.8915.9415.4315.5615.56-1.46%29,396,199
Apr 22, 202615.7816.0015.6915.7915.79-0.94%31,562,064
Apr 21, 202616.1816.3315.8815.9415.94-0.81%32,927,950
Apr 20, 202615.9816.5415.9416.0716.070.56%43,931,342
Apr 17, 202615.6716.2715.6615.9815.981.85%44,365,903
Apr 16, 202615.5115.8815.4215.6915.691.16%30,941,472
Apr 15, 202615.8016.0615.4615.5115.51-1.90%40,523,730
Apr 14, 202615.8316.1115.6915.8115.81-0.25%57,203,740
Apr 13, 202615.2516.0615.2015.8515.853.80%76,940,870
Apr 10, 202614.4015.6614.4015.2715.276.26%99,642,280
Apr 9, 202614.2514.5014.0614.3714.37-0.55%34,179,400
Apr 8, 202614.1114.5614.0714.4514.454.03%49,063,200
Apr 7, 202613.7914.0513.6713.8913.89-0.07%25,403,160
Apr 3, 202614.1514.2013.8813.9013.90-1.35%36,236,860
Apr 2, 202614.3414.6313.9614.0914.09-2.63%46,172,430
Apr 1, 202614.2814.6113.9314.4714.473.28%59,052,160
Mar 31, 202614.6515.0314.0014.0114.01-4.37%64,521,390
Mar 30, 202615.0915.3514.3414.6514.65-3.55%74,864,490
Mar 27, 202614.7815.4914.7515.1915.191.88%61,638,582
Mar 26, 202615.4115.5614.8914.9114.91-3.56%74,922,770
Mar 25, 202615.5015.7515.2615.4615.460.32%91,239,881
Mar 24, 202614.6315.6613.7515.4115.415.91%145,503,400
Mar 23, 202614.5115.3013.8914.5514.55-1.76%134,348,300
Mar 20, 202614.5915.3714.4414.8114.810.89%60,303,520
Mar 19, 202614.3415.2014.2014.6814.681.17%44,310,460
Mar 18, 202614.6714.8414.3114.5114.51-1.89%33,779,223
Mar 17, 202614.8715.2014.5714.7914.79-0.60%37,895,580
Mar 16, 202615.1515.3414.8614.8814.88-2.11%39,027,940
Mar 13, 202615.4315.7715.0915.2015.20-2.69%60,649,900
Mar 12, 202615.2215.6714.7215.6215.622.36%80,756,150
Mar 11, 202615.0115.5014.9215.2615.260.59%53,043,880
Mar 10, 202615.2215.2514.8515.1715.17-0.78%56,318,960
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