Shanghai Aiko Solar Energy Co., Ltd. - 600732.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.93	13.16	13.16	13.27	12.83	23.96M
December 03, 2025	13.45	13.02	13.02	13.45	12.9	32.1M
December 02, 2025	13.48	13.44	13.44	13.74	13.37	26.17M
December 01, 2025	13.55	13.55	13.55	13.65	13.38	19.48M
November 28, 2025	13.49	13.53	13.53	13.59	13.32	19.55M
November 27, 2025	13.23	13.49	13.49	13.59	13.22	26.62M
November 26, 2025	13.6	13.25	13.25	13.6	13.17	28.25M
November 25, 2025	13.57	13.49	13.49	13.74	13.34	25.7M
November 24, 2025	13.92	13.46	13.46	14	13.31	35.25M
November 21, 2025	14.68	13.85	13.85	14.7	13.67	46.05M
November 20, 2025	15.28	14.9	14.9	15.29	14.87	22.66M
November 19, 2025	15.22	15.2	15.2	15.34	15.01	20.75M
November 18, 2025	15.26	15.14	15.14	15.39	15.02	21.73M
November 17, 2025	15.61	15.32	15.32	15.63	15.21	31.02M
November 14, 2025	15.44	15.64	15.64	16.3	15.21	48.15M
November 13, 2025	15.68	15.61	15.61	15.84	15.49	43.78M
November 12, 2025	16.66	15.68	15.68	16.66	15.25	82.19M
November 11, 2025	16.62	16.77	16.77	16.93	16.44	66.54M
November 10, 2025	16.44	16.46	16.46	16.79	16.18	70.66M
November 07, 2025	16	16.36	16.36	16.87	15.63	83.9M
November 06, 2025	15.99	16.04	16.04	16.38	15.73	51.69M
November 05, 2025	15.45	15.93	15.93	16.39	15.25	56.28M
November 04, 2025	16.2	15.7	15.7	16.48	15.53	45.58M
November 03, 2025	15.9	16.2	16.2	16.25	15.5	53.13M
October 31, 2025	15.89	15.78	15.78	16.77	15.72	61.85M
October 30, 2025	16.29	16.03	16.03	16.57	15.95	68.1M
October 29, 2025	14.97	16.43	16.43	16.45	14.8	111.28M
October 28, 2025	15.12	14.95	14.95	15.25	14.8	37.03M
October 27, 2025	15.06	15.16	15.16	15.25	14.85	47.66M
October 24, 2025	15.25	14.97	14.97	15.41	14.88	49.8M
October 23, 2025	15.49	15.27	15.27	15.5	14.87	45.54M
October 22, 2025	16.11	15.57	15.57	16.11	15.42	50.29M
October 21, 2025	16.43	16.11	16.11	16.51	15.99	38.41M
October 20, 2025	16.9	16.35	16.35	17.06	16.2	40.48M
October 17, 2025	17.43	16.66	16.66	17.78	16.63	56.47M
October 16, 2025	17.5	17.43	17.43	17.8	17.26	49.6M
October 15, 2025	16.75	17.73	17.73	17.78	16.55	92.68M
October 14, 2025	15.77	16.66	16.66	17.3	15.77	82.25M
October 13, 2025	15.75	15.73	15.73	15.96	15.34	43.87M
October 10, 2025	16.7	16.24	16.24	16.9	16.2	31.54M
October 09, 2025	16.55	16.74	16.74	17.04	16.35	44.76M
September 30, 2025	16.35	16.53	16.53	16.7	16.22	37.96M
September 29, 2025	15.5	16.41	16.41	16.5	15.48	70.92M
September 26, 2025	16	15.47	15.47	16.1	15.47	35.29M
September 25, 2025	15.36	16.1	16.1	16.26	15.31	66.02M
September 24, 2025	14.55	15.48	15.48	15.5	14.55	46.39M
September 23, 2025	15.17	14.72	14.72	15.28	14.47	41.46M
September 22, 2025	15.38	15.19	15.19	15.48	14.9	41.93M
September 19, 2025	15.71	15.49	15.49	15.98	15.45	27.9M
September 18, 2025	16.26	15.66	15.66	16.3	15.5	58.91M
September 17, 2025	15.91	16.39	16.39	16.63	15.76	52.18M
September 16, 2025	16.1	15.94	15.94	16.45	15.63	47.32M
September 15, 2025	15.91	15.87	15.87	16.32	15.85	33.51M
September 12, 2025	16.29	15.96	15.96	16.49	15.6	47.36M
September 11, 2025	16	16.2	16.2	16.24	15.83	38.87M
September 10, 2025	16.1	16.11	16.11	16.2	15.78	45.11M
September 09, 2025	16.46	16.28	16.28	16.79	16.18	45.34M
September 08, 2025	16.67	16.61	16.61	17.3	16.42	82.34M
September 05, 2025	15.54	16.66	16.66	16.75	15.31	137.43M
September 04, 2025	14.6	15.67	15.67	16.18	14.6	144.16M

Shanghai Aiko Solar Energy Co., Ltd. (600732.SS) SHH