Xinjiang Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	27.40	27.70	27.18	27.51	27.51	0.29%	9,113,994
Dec 5, 2025	27.17	27.55	26.63	27.43	27.43	0.96%	7,929,890
Dec 4, 2025	27.57	27.88	27.05	27.17	27.17	-2.13%	7,987,667
Dec 3, 2025	27.96	28.18	27.56	27.76	27.76	-0.64%	7,162,415
Dec 2, 2025	28.71	28.89	27.92	27.94	27.94	-3.85%	11,089,700
Dec 1, 2025	28.91	29.78	28.80	29.06	29.06	1.36%	14,681,120
Nov 28, 2025	27.89	28.85	27.50	28.67	28.67	2.21%	11,200,300
Nov 27, 2025	27.86	29.09	27.84	28.05	28.05	0.11%	12,033,487
Nov 26, 2025	29.00	29.23	27.92	28.02	28.02	-1.27%	9,822,086
Nov 25, 2025	28.50	28.82	28.10	28.38	28.38	-0.07%	10,806,200
Nov 24, 2025	27.82	28.40	27.40	28.40	28.40	3.84%	11,708,730
Nov 21, 2025	27.90	28.20	27.00	27.35	27.35	-3.76%	12,834,708
Nov 20, 2025	29.87	30.10	28.28	28.42	28.42	-6.70%	17,280,710
Nov 19, 2025	29.75	30.51	28.65	30.46	30.46	2.39%	19,433,800
Nov 18, 2025	30.31	31.00	29.40	29.75	29.75	-2.36%	14,192,080
Nov 17, 2025	30.85	31.16	29.77	30.47	30.47	-1.39%	19,422,930
Nov 14, 2025	30.32	32.69	30.29	30.90	30.90	0.62%	25,796,180
Nov 13, 2025	30.55	31.58	30.32	30.71	30.71	0.36%	24,609,060
Nov 12, 2025	31.99	32.46	29.29	30.60	30.60	-5.23%	36,503,100
Nov 11, 2025	33.17	33.74	32.01	32.29	32.29	-0.98%	29,798,920
Nov 10, 2025	32.60	33.79	32.05	32.61	32.61	1.91%	41,052,630
Nov 7, 2025	29.85	33.50	29.49	32.00	32.00	6.81%	51,434,190
Nov 6, 2025	30.05	30.95	29.45	29.96	29.96	0.10%	22,577,370
Nov 5, 2025	29.02	30.67	28.95	29.93	29.93	1.46%	17,197,120
Nov 4, 2025	30.66	30.96	29.32	29.50	29.50	-4.35%	17,690,640
Nov 3, 2025	30.72	31.27	30.07	30.84	30.84	2.97%	23,159,420
Oct 31, 2025	29.89	31.57	29.89	29.95	29.95	1.08%	28,387,540
Oct 30, 2025	30.00	30.55	29.53	29.63	29.63	-2.69%	23,224,390
Oct 29, 2025	28.13	30.95	28.12	30.45	30.45	7.07%	33,971,000
Oct 28, 2025	28.99	29.85	28.31	28.44	28.44	3.04%	28,897,470
Oct 27, 2025	27.08	27.96	26.98	27.60	27.60	2.64%	15,602,800
Oct 24, 2025	27.02	27.40	26.70	26.89	26.89	-0.48%	11,432,900
Oct 23, 2025	26.80	27.06	26.23	27.02	27.02	0.33%	10,729,960
Oct 22, 2025	27.30	27.50	26.88	26.93	26.93	-1.72%	9,777,366
Oct 21, 2025	27.79	27.79	27.05	27.40	27.40	-0.58%	11,487,650
Oct 20, 2025	28.90	28.90	27.36	27.56	27.56	-2.92%	17,430,910
Oct 17, 2025	29.60	30.20	28.35	28.39	28.39	-4.51%	17,519,620
Oct 16, 2025	28.80	29.90	28.51	29.73	29.73	2.41%	24,876,800
Oct 15, 2025	28.05	29.88	27.35	29.03	29.03	4.42%	26,645,770
Oct 14, 2025	27.15	29.28	27.00	27.80	27.80	3.46%	24,116,620
Oct 13, 2025	25.90	27.04	25.88	26.87	26.87	-2.79%	15,888,370
Oct 10, 2025	29.33	29.36	27.52	27.64	27.64	-5.79%	17,898,860
Oct 9, 2025	28.58	29.50	28.03	29.34	29.34	2.12%	23,264,490
Sep 30, 2025	28.40	29.33	28.40	28.73	28.73	0.56%	15,668,030
Sep 29, 2025	28.51	29.01	28.00	28.57	28.57	-1.41%	22,819,490
Sep 26, 2025	29.07	30.14	28.88	28.98	28.98	-0.10%	14,266,790
Sep 25, 2025	29.80	29.99	28.87	29.01	29.01	-	19,169,690
Sep 24, 2025	27.41	29.25	27.15	29.01	29.01	5.84%	24,482,630
Sep 23, 2025	28.30	28.85	26.50	27.41	27.41	-4.33%	26,122,090
Sep 22, 2025	29.13	29.44	28.10	28.65	28.65	-2.91%	18,037,360