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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	13.65	13.56	13.56	13.83	13.46	21.41M
January 14, 2026	13.78	13.69	13.69	14.15	13.5	45.19M
January 13, 2026	14.19	13.8	13.8	14.2	13.61	43.61M
January 12, 2026	13.5	14.19	14.19	14.4	13.44	56.12M
January 09, 2026	13.79	13.65	13.65	13.96	13.55	33.63M
January 08, 2026	13.44	13.84	13.84	13.9	13.3	34.89M
January 07, 2026	13.67	13.54	13.54	13.69	13.45	22.02M
January 06, 2026	13.35	13.67	13.67	13.69	13.32	30.79M
January 05, 2026	13.52	13.34	13.34	13.54	13.21	22.18M
December 31, 2025	13.45	13.4	13.4	13.59	13.24	20.37M
December 30, 2025	13.61	13.42	13.42	13.95	13.4	25.66M
December 29, 2025	13.84	13.69	13.69	13.97	13.58	24.85M
December 26, 2025	13.4	13.77	13.77	13.91	13.4	34.24M
December 25, 2025	13.16	13.41	13.41	13.47	13.09	23.87M
December 24, 2025	13	13.23	13.23	13.3	12.83	18.59M
December 23, 2025	13.22	13.01	13.01	13.3	12.94	16.72M
December 22, 2025	13	13.22	13.22	13.43	12.99	23.71M
December 19, 2025	12.68	13.04	13.04	13.2	12.68	26.58M
December 18, 2025	12.72	12.67	12.67	12.95	12.6	16.08M
December 17, 2025	12.66	12.81	12.81	12.84	12.47	20.29M
December 16, 2025	13.03	12.68	12.68	13.03	12.57	21.73M
December 15, 2025	13.1	13.04	13.04	13.29	13.01	16.23M
December 12, 2025	12.88	13.14	13.14	13.24	12.75	23.49M
December 11, 2025	13.06	12.82	12.82	13.17	12.8	17.35M
December 10, 2025	13.04	13.08	13.08	13.16	12.78	22.17M
December 09, 2025	13.05	13.03	13.03	13.12	12.92	19M
December 08, 2025	13.01	13.09	13.09	13.18	12.71	35.22M
December 05, 2025	13.16	13.23	13.23	13.27	12.96	16.79M
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

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