Xinjiang Daqo New Energy Co.,Ltd. (SHA:688303)
China · Delayed Price · Currency is CNY 26.89
-0.13 (-0.48%)
Oct 24, 2025, 3:00 PM CST
Xinjiang Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |