Skip to main content
logo
Xinjiang Daqo New Energy Co.,Ltd. (SHA:688303)
China flag China · Delayed Price · Currency is CNY
28.57
-0.41 (-1.41%)
Sep 29, 2025, 3:00 PM CST

Xinjiang Daqo New Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202529.0730.1428.8828.9828.98-0.10%14,266,791
Sep 25, 202529.8029.9928.8729.0129.01-19,169,696
Sep 24, 202527.4129.2527.1529.0129.015.84%24,482,636
Sep 23, 202528.3028.8526.5027.4127.41-4.33%26,122,095
Sep 22, 202529.1329.4428.1028.6528.65-2.91%18,037,366
Sep 19, 202529.2929.7629.0129.5129.51-0.40%14,753,547
Sep 18, 202530.4630.4729.1529.6329.63-3.39%26,591,507
Sep 17, 202530.3530.9529.9230.6730.671.05%20,282,093
Sep 16, 202531.5031.8030.2030.3530.350.80%21,720,558
Sep 15, 202530.2531.1630.0130.1130.11-1.28%23,926,300
Sep 12, 202530.5030.8029.8730.5030.50-1.13%25,494,713
Sep 11, 202529.8830.9229.8630.8530.851.98%25,005,796
Sep 10, 202531.0231.0229.8530.2530.25-8.05%29,873,269
Sep 9, 202532.7033.6032.1832.9032.90-0.57%26,371,668
Sep 8, 202533.8034.0431.8833.0933.09-3.78%41,043,361
Sep 5, 202532.7035.7432.0434.3934.398.86%50,170,657
Sep 4, 202529.6633.6629.6031.5931.597.12%53,981,453
Sep 3, 202529.4829.9928.9029.4929.490.24%20,064,008
Sep 2, 202530.6631.0828.8029.4229.42-4.08%31,381,371
Sep 1, 202530.0031.8928.3630.6730.67-4.72%43,009,572
Aug 29, 202530.4432.4929.6532.1932.197.12%40,223,008
Aug 28, 202529.1530.0528.6230.0530.052.81%29,009,463
Aug 27, 202530.0030.4729.0329.2329.23-4.16%33,825,885
Aug 26, 202530.6031.0629.3330.5030.502.31%40,892,808
Aug 25, 202529.3531.4828.7929.8129.8111.82%68,545,139
Aug 22, 202525.5927.2625.4026.6626.663.25%25,903,697
Aug 21, 202525.7026.2325.6025.8225.82-0.31%15,123,347
Aug 20, 202526.5526.7825.2225.9025.90-0.42%22,453,453
Aug 19, 202526.3026.6225.9926.0126.01-1.33%13,000,208
Aug 18, 202526.4826.7826.1026.3626.361.50%19,016,699
Aug 15, 202524.4126.1324.4125.9725.975.66%19,880,083
Aug 14, 202525.5525.8324.4124.5824.58-4.65%18,471,263
Aug 13, 202525.8226.1725.5225.7825.78-0.50%15,044,075
Aug 12, 202526.8626.9325.5525.9125.91-4.60%21,080,073
Aug 11, 202526.6227.3926.2027.1627.163.27%15,922,838
Aug 8, 202526.3227.2626.1826.3026.30-1.16%13,592,581
Aug 7, 202526.5126.9626.0526.6126.61-0.26%13,124,632
Aug 6, 202526.7026.9126.1626.6826.680.19%12,400,951
Aug 5, 202526.0026.6625.6326.6326.633.58%14,930,791
Aug 4, 202526.0626.4825.1125.7125.71-3.20%17,265,391
Aug 1, 202525.9728.1025.6726.5626.562.55%25,330,872
Jul 31, 202527.0227.2725.7025.9025.90-7.50%25,168,563
Jul 30, 202527.6528.8827.2228.0028.001.19%24,494,420
Jul 29, 202526.1427.8626.1427.6727.675.17%22,589,282
Jul 28, 202525.8026.7625.6326.3126.310.04%16,442,860
Jul 25, 202527.3027.7626.2826.3026.30-4.64%23,231,148
Jul 24, 202526.2027.8925.7127.5827.580.80%34,641,738
Jul 23, 202529.2829.5726.9727.3627.36-1.94%34,467,575
Jul 22, 202525.9728.3825.6027.9027.907.68%34,049,708
Jul 21, 202525.5627.0525.3125.9125.910.19%18,086,121