Xinjiang Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.27	17.38	16.72	16.72	16.72	-4.18%	9,132,547
Jul 23, 2026	16.71	17.56	16.65	17.45	17.45	3.75%	13,808,967
Jul 22, 2026	16.56	16.85	16.30	16.82	16.82	1.39%	10,792,920
Jul 21, 2026	16.45	16.75	16.37	16.59	16.59	-0.12%	11,679,480
Jul 20, 2026	15.73	16.85	15.72	16.61	16.61	5.13%	13,763,790
Jul 17, 2026	15.85	16.10	15.65	15.80	15.80	-	11,250,854
Jul 16, 2026	15.96	15.98	15.64	15.80	15.80	-0.06%	7,952,398
Jul 15, 2026	15.59	16.11	15.50	15.81	15.81	1.15%	8,645,926
Jul 14, 2026	15.54	15.74	15.41	15.63	15.63	0.58%	9,218,897
Jul 13, 2026	16.50	16.50	15.39	15.54	15.54	-5.93%	13,545,971
Jul 10, 2026	16.37	17.00	16.30	16.52	16.52	1.98%	14,221,572
Jul 9, 2026	16.07	16.28	15.67	16.20	16.20	0.87%	13,597,401
Jul 8, 2026	17.02	17.05	16.04	16.06	16.06	-5.31%	14,533,304
Jul 7, 2026	17.08	17.22	16.92	16.96	16.96	0.06%	9,685,788
Jul 6, 2026	17.09	17.34	16.92	16.95	16.95	-1.22%	9,798,795
Jul 3, 2026	17.53	17.68	17.15	17.16	17.16	-1.89%	12,469,590
Jul 2, 2026	17.89	17.93	17.48	17.49	17.49	-2.73%	17,555,143
Jul 1, 2026	17.35	18.30	17.15	17.98	17.98	3.16%	17,972,957
Jun 30, 2026	17.37	17.60	17.22	17.43	17.43	1.04%	14,243,310
Jun 29, 2026	17.34	17.59	17.07	17.25	17.25	-1.20%	14,812,638
Jun 26, 2026	17.77	18.36	17.46	17.46	17.46	-1.85%	16,447,552
Jun 25, 2026	17.96	18.27	17.55	17.79	17.79	-1.17%	18,500,905
Jun 24, 2026	18.99	18.99	17.77	18.00	18.00	-4.86%	23,655,451
Jun 23, 2026	19.51	19.69	18.80	18.92	18.92	-4.88%	22,430,374
Jun 22, 2026	19.33	20.13	18.83	19.89	19.89	3.59%	28,125,166
Jun 18, 2026	19.69	20.15	19.15	19.20	19.20	-3.86%	23,566,749
Jun 17, 2026	20.63	20.70	19.76	19.97	19.97	-5.00%	31,168,400
Jun 16, 2026	20.75	21.30	20.34	21.02	21.02	0.48%	29,586,090
Jun 15, 2026	20.35	21.37	20.01	20.92	20.92	-0.14%	34,924,717
Jun 12, 2026	22.49	23.06	20.78	20.95	20.95	-4.38%	45,738,460
Jun 11, 2026	20.51	22.05	20.51	21.91	21.91	8.84%	43,976,970
Jun 10, 2026	20.00	20.37	19.25	20.13	20.13	-1.47%	26,943,740
Jun 9, 2026	21.11	21.20	20.11	20.43	20.43	-2.16%	24,298,360
Jun 8, 2026	20.32	22.66	20.32	20.88	20.88	2.30%	47,191,970
Jun 5, 2026	22.19	22.38	20.31	20.41	20.41	-9.13%	53,662,000
Jun 4, 2026	19.16	22.46	19.15	22.46	22.46	19.98%	51,196,610
Jun 3, 2026	18.70	19.07	18.45	18.72	18.72	-0.32%	13,221,870
Jun 2, 2026	19.54	19.62	18.46	18.78	18.78	-3.94%	17,760,230
Jun 1, 2026	19.45	19.93	19.25	19.55	19.55	0.41%	20,041,990
May 29, 2026	19.40	20.50	18.90	19.47	19.47	0.31%	27,392,680
May 28, 2026	19.29	19.44	18.81	19.41	19.41	-0.36%	14,727,300
May 27, 2026	19.65	20.37	19.14	19.48	19.48	-0.20%	18,589,710
May 26, 2026	19.75	19.95	19.20	19.52	19.52	-1.86%	15,265,820
May 25, 2026	20.45	20.55	19.75	19.89	19.89	-3.68%	16,785,650
May 22, 2026	20.44	20.81	20.03	20.65	20.65	1.47%	14,752,290
May 21, 2026	21.73	22.18	20.31	20.35	20.35	-5.30%	18,389,520
May 20, 2026	21.02	21.96	20.94	21.49	21.49	1.27%	19,807,340
May 19, 2026	21.23	21.54	20.70	21.22	21.22	-0.75%	13,191,840
May 18, 2026	21.02	21.59	20.71	21.38	21.38	0.90%	15,320,710
May 15, 2026	22.30	22.50	20.79	21.19	21.19	-5.23%	26,740,690