Skip to main content
logo
Shanghai Aiko Solar Energy Co.,Ltd. (SHA:600732)
China flag China · Delayed Price · Currency is CNY
16.67
+1.00 (6.38%)
Sep 5, 2025, 2:45 PM CST

SHA:600732 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202514.6016.1814.6015.6715.676.53%144,159,303
Sep 3, 202514.9815.0614.3714.7114.71-1.21%60,079,028
Sep 2, 202515.2315.5314.7614.8914.89-2.93%46,150,321
Sep 1, 202515.1015.3914.7615.3415.340.92%43,671,028
Aug 29, 202515.0415.4814.8115.2015.200.86%41,794,258
Aug 28, 202514.5015.2514.5015.0715.072.45%47,383,225
Aug 27, 202515.6315.7514.6814.7114.71-6.31%69,928,037
Aug 26, 202516.0116.1915.6115.7015.70-1.75%42,843,835
Aug 25, 202515.6016.1415.4015.9815.983.10%56,821,934
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%39,007,784
Aug 19, 202514.8615.1414.7314.9214.92-0.13%35,362,184
Aug 18, 202514.3815.0514.3714.9414.943.97%67,194,985
Aug 15, 202513.8514.4713.8014.3714.373.46%55,133,244
Aug 14, 202514.0114.1013.6113.8913.89-1.63%37,632,577
Aug 13, 202514.1414.2313.9114.1214.12-31,710,996
Aug 12, 202514.4214.4213.8614.1214.12-1.94%45,491,834
Aug 11, 202514.3914.6214.2914.4014.400.14%31,629,694
Aug 8, 202514.6815.0214.3014.3814.38-1.84%51,165,061
Aug 7, 202515.0215.0714.4114.6514.65-2.40%37,173,665
Aug 6, 202514.9215.0514.7615.0115.010.67%23,102,815
Aug 5, 202514.6514.9314.5714.9114.912.05%25,878,101
Aug 4, 202514.4814.6414.2814.6114.61-0.20%29,859,009
Aug 1, 202514.0014.9113.9114.6414.644.65%64,438,742
Jul 31, 202514.7414.9913.8313.9913.99-6.11%66,609,855
Jul 30, 202515.0115.3114.7614.9014.90-0.53%36,961,957
Jul 29, 202514.8515.1014.7414.9814.980.88%28,341,920
Jul 28, 202514.5514.9614.4314.8514.850.54%31,733,773
Jul 25, 202514.9514.9714.7314.7714.77-1.27%25,180,756
Jul 24, 202514.4015.0014.3514.9614.963.10%55,518,665
Jul 23, 202514.8615.1714.4214.5114.51-2.49%47,738,285
Jul 22, 202514.6515.0514.4414.8814.880.68%51,841,221
Jul 21, 202514.6615.0314.5014.7814.780.82%34,781,932
Jul 18, 202515.0115.3514.5314.6614.66-3.43%54,458,949
Jul 17, 202515.6115.8815.0315.1815.18-1.36%66,311,285
Jul 16, 202514.7615.4214.4015.3915.393.78%61,542,925
Jul 15, 202514.8515.0914.6014.8314.830.61%46,958,707
Jul 14, 202514.5014.9214.3614.7414.740.61%49,783,108
Jul 11, 202515.2815.4714.1314.6514.65-0.75%89,831,719
Jul 10, 202514.5015.0014.4914.7614.761.44%50,371,012
Jul 9, 202514.4014.8514.4014.5514.55-0.55%50,431,158
Jul 8, 202513.8414.9513.7614.6314.635.33%78,983,945
Jul 7, 202513.7514.1813.7013.8913.891.39%38,464,868
Jul 4, 202514.2514.3013.5513.7013.70-2.07%49,440,878
Jul 3, 202513.9214.1913.6913.9913.99-1.06%59,667,583
Jul 2, 202513.2514.4213.1014.1414.147.86%98,383,104
Jul 1, 202513.0113.2412.8113.1113.110.08%36,148,861
Jun 30, 202513.0113.4012.6413.1013.105.56%60,594,364
Jun 27, 202512.0412.6011.9812.4112.414.37%57,010,320