Xinjiang Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	30.32	32.69	30.29	30.90	30.90	0.62%	25,796,187
Nov 13, 2025	30.55	31.58	30.32	30.71	30.71	0.36%	24,609,069
Nov 12, 2025	31.99	32.46	29.29	30.60	30.60	-5.23%	36,503,101
Nov 11, 2025	33.17	33.74	32.01	32.29	32.29	-0.98%	29,798,921
Nov 10, 2025	32.60	33.79	32.05	32.61	32.61	1.91%	41,052,631
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%	22,577,372
Nov 5, 2025	29.02	30.67	28.95	29.93	29.93	1.46%	17,197,121
Nov 4, 2025	30.66	30.96	29.32	29.50	29.50	-4.35%	17,690,642
Nov 3, 2025	30.72	31.27	30.07	30.84	30.84	2.97%	23,159,422
Oct 31, 2025	29.89	31.57	29.89	29.95	29.95	1.08%	28,387,541
Oct 30, 2025	30.00	30.55	29.53	29.63	29.63	-2.69%	23,224,393
Oct 29, 2025	28.13	30.95	28.12	30.45	30.45	7.07%	33,971,005
Oct 28, 2025	28.99	29.85	28.31	28.44	28.44	3.04%	28,897,477
Oct 27, 2025	27.08	27.96	26.98	27.60	27.60	2.64%	15,602,806
Oct 24, 2025	27.02	27.40	26.70	26.89	26.89	-0.48%	11,432,906
Oct 23, 2025	26.80	27.06	26.23	27.02	27.02	0.33%	10,729,969
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%	11,487,654
Oct 20, 2025	28.90	28.90	27.36	27.56	27.56	-2.92%	17,430,911
Oct 17, 2025	29.60	30.20	28.35	28.39	28.39	-4.51%	17,519,626
Oct 16, 2025	28.80	29.90	28.51	29.73	29.73	2.41%	24,876,806
Oct 15, 2025	28.05	29.88	27.35	29.03	29.03	4.42%	26,645,774
Oct 14, 2025	27.15	29.28	27.00	27.80	27.80	3.46%	24,116,623
Oct 13, 2025	25.90	27.04	25.88	26.87	26.87	-2.79%	15,888,376
Oct 10, 2025	29.33	29.36	27.52	27.64	27.64	-5.79%	17,898,866
Oct 9, 2025	28.58	29.50	28.03	29.34	29.34	2.12%	23,264,495
Sep 30, 2025	28.40	29.33	28.40	28.73	28.73	0.56%	15,668,034
Sep 29, 2025	28.51	29.01	28.00	28.57	28.57	-1.41%	22,819,495
Sep 26, 2025	29.07	30.14	28.88	28.98	28.98	-0.10%	14,266,791
Sep 25, 2025	29.80	29.99	28.87	29.01	29.01	-	19,169,696
Sep 24, 2025	27.41	29.25	27.15	29.01	29.01	5.84%	24,482,636
Sep 23, 2025	28.30	28.85	26.50	27.41	27.41	-4.33%	26,122,095
Sep 22, 2025	29.13	29.44	28.10	28.65	28.65	-2.91%	18,037,366
Sep 19, 2025	29.29	29.76	29.01	29.51	29.51	-0.40%	14,753,547
Sep 18, 2025	30.46	30.47	29.15	29.63	29.63	-3.39%	26,591,507
Sep 17, 2025	30.35	30.95	29.92	30.67	30.67	1.05%	20,282,093
Sep 16, 2025	31.50	31.80	30.20	30.35	30.35	0.80%	21,720,558
Sep 15, 2025	30.25	31.16	30.01	30.11	30.11	-1.28%	23,926,300
Sep 12, 2025	30.50	30.80	29.87	30.50	30.50	-1.13%	25,494,713
Sep 11, 2025	29.88	30.92	29.86	30.85	30.85	1.98%	25,005,796
Sep 10, 2025	31.02	31.02	29.85	30.25	30.25	-8.05%	29,873,269
Sep 9, 2025	32.70	33.60	32.18	32.90	32.90	-0.57%	26,371,668
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