Xinjiang Daqo New Energy Co.,Ltd. (SHA:688303)
China · Delayed Price · Currency is CNY 32.73
-1.66 (-4.83%)
Sep 8, 2025, 2:45 PM CST
Xinjiang Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 33.80 | 34.04 | 31.88 | 33.09 | 33.09 | -3.78% | 41,043,361 |
| Sep 5, 2025 | 32.70 | 35.74 | 32.04 | 34.39 | 34.39 | 8.86% | 50,170,657 |
| Sep 4, 2025 | 29.66 | 33.66 | 29.60 | 31.59 | 31.59 | 7.12% | 53,981,453 |
| Sep 3, 2025 | 29.48 | 29.99 | 28.90 | 29.49 | 29.49 | 0.24% | 20,064,008 |
| Sep 2, 2025 | 30.66 | 31.08 | 28.80 | 29.42 | 29.42 | -4.08% | 31,381,371 |
| Sep 1, 2025 | 30.00 | 31.89 | 28.36 | 30.67 | 30.67 | -4.72% | 43,009,572 |
| Aug 29, 2025 | 30.44 | 32.49 | 29.65 | 32.19 | 32.19 | 7.12% | 40,223,008 |
| Aug 28, 2025 | 29.15 | 30.05 | 28.62 | 30.05 | 30.05 | 2.81% | 29,009,463 |
| Aug 27, 2025 | 30.00 | 30.47 | 29.03 | 29.23 | 29.23 | -4.16% | 33,825,885 |
| Aug 26, 2025 | 30.60 | 31.06 | 29.33 | 30.50 | 30.50 | 2.31% | 40,892,808 |
| Aug 25, 2025 | 29.35 | 31.48 | 28.79 | 29.81 | 29.81 | 11.82% | 68,545,139 |
| Aug 22, 2025 | 25.59 | 27.26 | 25.40 | 26.66 | 26.66 | 3.25% | 25,903,697 |
| Aug 21, 2025 | 25.70 | 26.23 | 25.60 | 25.82 | 25.82 | -0.31% | 15,123,347 |
| Aug 20, 2025 | 26.55 | 26.78 | 25.22 | 25.90 | 25.90 | -0.42% | 22,453,453 |
| Aug 19, 2025 | 26.30 | 26.62 | 25.99 | 26.01 | 26.01 | -1.33% | 13,000,208 |
| Aug 18, 2025 | 26.48 | 26.78 | 26.10 | 26.36 | 26.36 | 1.50% | 19,016,699 |
| Aug 15, 2025 | 24.41 | 26.13 | 24.41 | 25.97 | 25.97 | 5.66% | 19,880,083 |
| Aug 14, 2025 | 25.55 | 25.83 | 24.41 | 24.58 | 24.58 | -4.65% | 18,471,263 |
| Aug 13, 2025 | 25.82 | 26.17 | 25.52 | 25.78 | 25.78 | -0.50% | 15,044,075 |
| Aug 12, 2025 | 26.86 | 26.93 | 25.55 | 25.91 | 25.91 | -4.60% | 21,080,073 |
| Aug 11, 2025 | 26.62 | 27.39 | 26.20 | 27.16 | 27.16 | 3.27% | 15,922,838 |
| Aug 8, 2025 | 26.32 | 27.26 | 26.18 | 26.30 | 26.30 | -1.16% | 13,592,581 |
| Aug 7, 2025 | 26.51 | 26.96 | 26.05 | 26.61 | 26.61 | -0.26% | 13,124,632 |
| Aug 6, 2025 | 26.70 | 26.91 | 26.16 | 26.68 | 26.68 | 0.19% | 12,400,951 |
| Aug 5, 2025 | 26.00 | 26.66 | 25.63 | 26.63 | 26.63 | 3.58% | 14,930,791 |
| Aug 4, 2025 | 26.06 | 26.48 | 25.11 | 25.71 | 25.71 | -3.20% | 17,265,391 |
| Aug 1, 2025 | 25.97 | 28.10 | 25.67 | 26.56 | 26.56 | 2.55% | 25,330,872 |
| Jul 31, 2025 | 27.02 | 27.27 | 25.70 | 25.90 | 25.90 | -7.50% | 25,168,563 |
| Jul 30, 2025 | 27.65 | 28.88 | 27.22 | 28.00 | 28.00 | 1.19% | 24,494,420 |
| Jul 29, 2025 | 26.14 | 27.86 | 26.14 | 27.67 | 27.67 | 5.17% | 22,589,282 |
| Jul 28, 2025 | 25.80 | 26.76 | 25.63 | 26.31 | 26.31 | 0.04% | 16,442,860 |
| Jul 25, 2025 | 27.30 | 27.76 | 26.28 | 26.30 | 26.30 | -4.64% | 23,231,148 |
| Jul 24, 2025 | 26.20 | 27.89 | 25.71 | 27.58 | 27.58 | 0.80% | 34,641,738 |
| Jul 23, 2025 | 29.28 | 29.57 | 26.97 | 27.36 | 27.36 | -1.94% | 34,467,575 |
| Jul 22, 2025 | 25.97 | 28.38 | 25.60 | 27.90 | 27.90 | 7.68% | 34,049,708 |
| Jul 21, 2025 | 25.56 | 27.05 | 25.31 | 25.91 | 25.91 | 0.19% | 18,086,121 |
| Jul 18, 2025 | 25.38 | 26.89 | 25.30 | 25.86 | 25.86 | 1.09% | 25,145,035 |
| Jul 17, 2025 | 26.04 | 26.48 | 24.88 | 25.58 | 25.58 | -0.58% | 22,297,504 |
| Jul 16, 2025 | 24.85 | 25.82 | 24.29 | 25.73 | 25.73 | 3.00% | 18,779,682 |
| Jul 15, 2025 | 25.28 | 26.26 | 24.98 | 24.98 | 24.98 | -2.91% | 18,648,040 |
| Jul 14, 2025 | 25.60 | 26.04 | 25.10 | 25.73 | 25.73 | 1.26% | 17,183,440 |
| Jul 11, 2025 | 26.75 | 26.94 | 25.41 | 25.41 | 25.41 | -4.04% | 28,248,418 |
| Jul 10, 2025 | 26.11 | 28.48 | 25.88 | 26.48 | 26.48 | -0.82% | 33,926,255 |
| Jul 9, 2025 | 25.95 | 27.33 | 25.95 | 26.70 | 26.70 | 0.75% | 27,583,373 |
| Jul 8, 2025 | 23.59 | 27.80 | 23.08 | 26.50 | 26.50 | 11.72% | 36,871,494 |
| Jul 7, 2025 | 23.55 | 23.95 | 23.04 | 23.72 | 23.72 | -2.59% | 20,738,573 |
| Jul 4, 2025 | 23.90 | 24.35 | 22.98 | 24.35 | 24.35 | 5.09% | 33,638,931 |
| Jul 3, 2025 | 23.54 | 23.75 | 22.61 | 23.17 | 23.17 | -2.44% | 30,201,337 |
| Jul 2, 2025 | 21.48 | 24.50 | 21.11 | 23.75 | 23.75 | 15.68% | 39,951,223 |
| Jul 1, 2025 | 20.89 | 21.00 | 20.30 | 20.53 | 20.53 | -3.71% | 13,503,056 |