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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.82	14.35	14.35	14.84	14.32	43.76M
February 12, 2026	14.7	14.84	14.84	14.99	14.57	53.42M
February 11, 2026	14.86	14.63	14.63	15.03	14.58	48.23M
February 10, 2026	14.89	14.76	14.76	15.01	14.7	92.78M
February 09, 2026	14.1	15.04	15.04	15.04	14.08	158.6M
February 06, 2026	13.48	13.67	13.67	13.99	13.29	63.85M
February 05, 2026	14.5	13.67	13.67	14.51	13.51	97.91M
February 04, 2026	14.17	14.77	14.77	14.86	14.01	84.58M
February 03, 2026	13.55	14.17	14.17	14.25	13.53	59.75M
February 02, 2026	13.57	13.37	13.37	13.98	13.36	37.22M
January 30, 2026	14.05	13.6	13.6	14.19	13.25	59.79M
January 29, 2026	14.5	14.23	14.23	14.76	14.16	59.81M
January 28, 2026	14.41	14.49	14.49	14.85	14.31	70.46M
January 27, 2026	14.15	14.45	14.45	14.6	13.42	87.02M
January 26, 2026	15.01	14.22	14.22	15.09	14.2	102.36M
January 23, 2026	13.46	14.74	14.74	14.74	13.42	89.95M
January 22, 2026	13.3	13.4	13.4	13.89	12.96	66.77M
January 21, 2026	13.3	13.27	13.27	13.62	13.13	24.69M
January 20, 2026	13.98	13.38	13.38	14.16	13.24	47.33M
January 19, 2026	13.87	14.01	14.01	14.08	13.55	36.27M
January 16, 2026	13.64	14.1	14.1	14.1	13.58	42.51M
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

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