Shanghai Aiko Solar Energy Co.,Ltd. (SHA:600732)
China · Delayed Price · Currency is CNY 16.53
+0.12 (0.73%)
Sep 30, 2025, 3:00 PM CST
SHA:600732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.35 | 16.70 | 16.22 | 16.53 | 16.53 | 0.73% | 37,962,726 |
| Sep 29, 2025 | 15.50 | 16.50 | 15.48 | 16.41 | 16.41 | 6.08% | 70,922,394 |
| Sep 26, 2025 | 16.00 | 16.10 | 15.47 | 15.47 | 15.47 | -3.91% | 35,286,061 |
| Sep 25, 2025 | 15.36 | 16.26 | 15.31 | 16.10 | 16.10 | 4.01% | 66,016,243 |
| Sep 24, 2025 | 14.55 | 15.50 | 14.55 | 15.48 | 15.48 | 5.16% | 46,388,645 |
| Sep 23, 2025 | 15.17 | 15.28 | 14.47 | 14.72 | 14.72 | -3.09% | 41,456,886 |
| Sep 22, 2025 | 15.38 | 15.48 | 14.90 | 15.19 | 15.19 | -1.94% | 41,927,770 |
| Sep 19, 2025 | 15.71 | 15.98 | 15.45 | 15.49 | 15.49 | -1.09% | 27,899,539 |
| Sep 18, 2025 | 16.26 | 16.30 | 15.50 | 15.66 | 15.66 | -4.45% | 58,906,530 |
| Sep 17, 2025 | 15.91 | 16.63 | 15.76 | 16.39 | 16.39 | 2.82% | 52,175,744 |
| Sep 16, 2025 | 16.10 | 16.45 | 15.63 | 15.94 | 15.94 | 0.44% | 47,324,977 |
| Sep 15, 2025 | 15.91 | 16.32 | 15.85 | 15.87 | 15.87 | -0.56% | 33,507,587 |
| Sep 12, 2025 | 16.29 | 16.49 | 15.60 | 15.96 | 15.96 | -1.48% | 47,362,957 |
| Sep 11, 2025 | 16.00 | 16.24 | 15.83 | 16.20 | 16.20 | 0.56% | 38,868,470 |
| Sep 10, 2025 | 16.10 | 16.20 | 15.78 | 16.11 | 16.11 | -1.04% | 45,106,394 |
| Sep 9, 2025 | 16.46 | 16.79 | 16.18 | 16.28 | 16.28 | -1.99% | 45,335,994 |
| Sep 8, 2025 | 16.67 | 17.30 | 16.42 | 16.61 | 16.61 | -0.30% | 82,338,156 |
| Sep 5, 2025 | 15.54 | 16.75 | 15.31 | 16.66 | 16.66 | 6.32% | 137,429,380 |
| Sep 4, 2025 | 14.60 | 16.18 | 14.60 | 15.67 | 15.67 | 6.53% | 144,159,303 |
| Sep 3, 2025 | 14.98 | 15.06 | 14.37 | 14.71 | 14.71 | -1.21% | 60,079,028 |
| Sep 2, 2025 | 15.23 | 15.53 | 14.76 | 14.89 | 14.89 | -2.93% | 46,150,321 |
| Sep 1, 2025 | 15.10 | 15.39 | 14.76 | 15.34 | 15.34 | 0.92% | 43,671,028 |
| Aug 29, 2025 | 15.04 | 15.48 | 14.81 | 15.20 | 15.20 | 0.86% | 41,794,258 |
| Aug 28, 2025 | 14.50 | 15.25 | 14.50 | 15.07 | 15.07 | 2.45% | 47,383,225 |
| Aug 27, 2025 | 15.63 | 15.75 | 14.68 | 14.71 | 14.71 | -6.31% | 69,928,037 |
| Aug 26, 2025 | 16.01 | 16.19 | 15.61 | 15.70 | 15.70 | -1.75% | 42,843,835 |
| Aug 25, 2025 | 15.60 | 16.14 | 15.40 | 15.98 | 15.98 | 3.10% | 56,821,934 |
| Aug 22, 2025 | 14.65 | 15.78 | 14.61 | 15.50 | 15.50 | 5.37% | 68,225,910 |
| Aug 21, 2025 | 14.81 | 15.00 | 14.65 | 14.71 | 14.71 | -1.14% | 29,362,730 |
| Aug 20, 2025 | 15.19 | 15.25 | 14.61 | 14.88 | 14.88 | -0.27% | 39,007,784 |
| Aug 19, 2025 | 14.86 | 15.14 | 14.73 | 14.92 | 14.92 | -0.13% | 35,362,184 |
| Aug 18, 2025 | 14.38 | 15.05 | 14.37 | 14.94 | 14.94 | 3.97% | 67,194,985 |
| Aug 15, 2025 | 13.85 | 14.47 | 13.80 | 14.37 | 14.37 | 3.46% | 55,133,244 |
| Aug 14, 2025 | 14.01 | 14.10 | 13.61 | 13.89 | 13.89 | -1.63% | 37,632,577 |
| Aug 13, 2025 | 14.14 | 14.23 | 13.91 | 14.12 | 14.12 | - | 31,710,996 |
| Aug 12, 2025 | 14.42 | 14.42 | 13.86 | 14.12 | 14.12 | -1.94% | 45,491,834 |
| Aug 11, 2025 | 14.39 | 14.62 | 14.29 | 14.40 | 14.40 | 0.14% | 31,629,694 |
| Aug 8, 2025 | 14.68 | 15.02 | 14.30 | 14.38 | 14.38 | -1.84% | 51,165,061 |
| Aug 7, 2025 | 15.02 | 15.07 | 14.41 | 14.65 | 14.65 | -2.40% | 37,173,665 |
| Aug 6, 2025 | 14.92 | 15.05 | 14.76 | 15.01 | 15.01 | 0.67% | 23,102,815 |
| Aug 5, 2025 | 14.65 | 14.93 | 14.57 | 14.91 | 14.91 | 2.05% | 25,878,101 |
| Aug 4, 2025 | 14.48 | 14.64 | 14.28 | 14.61 | 14.61 | -0.20% | 29,859,009 |
| Aug 1, 2025 | 14.00 | 14.91 | 13.91 | 14.64 | 14.64 | 4.65% | 64,438,742 |
| Jul 31, 2025 | 14.74 | 14.99 | 13.83 | 13.99 | 13.99 | -6.11% | 66,609,855 |
| Jul 30, 2025 | 15.01 | 15.31 | 14.76 | 14.90 | 14.90 | -0.53% | 36,961,957 |
| Jul 29, 2025 | 14.85 | 15.10 | 14.74 | 14.98 | 14.98 | 0.88% | 28,341,920 |
| Jul 28, 2025 | 14.55 | 14.96 | 14.43 | 14.85 | 14.85 | 0.54% | 31,733,773 |
| Jul 25, 2025 | 14.95 | 14.97 | 14.73 | 14.77 | 14.77 | -1.27% | 25,180,756 |
| Jul 24, 2025 | 14.40 | 15.00 | 14.35 | 14.96 | 14.96 | 3.10% | 55,518,665 |
| Jul 23, 2025 | 14.86 | 15.17 | 14.42 | 14.51 | 14.51 | -2.49% | 47,738,285 |