Xinjiang Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	23.32	23.51	22.33	22.36	22.36	-3.16%	19,772,620
May 13, 2026	22.20	23.22	22.15	23.09	23.09	3.54%	20,697,110
May 12, 2026	22.80	23.04	22.28	22.30	22.30	-2.75%	18,574,620
May 11, 2026	22.51	23.15	22.50	22.93	22.93	1.06%	16,590,633
May 8, 2026	22.50	22.92	22.36	22.69	22.69	-1.22%	18,627,450
May 7, 2026	22.66	23.61	22.55	22.97	22.97	3.19%	28,389,240
May 6, 2026	22.30	22.65	22.16	22.26	22.26	0.04%	19,738,800
Apr 30, 2026	22.21	22.49	21.55	22.25	22.25	-3.09%	24,715,420
Apr 29, 2026	22.11	23.06	21.91	22.96	22.96	3.10%	17,706,290
Apr 28, 2026	22.43	22.78	22.14	22.27	22.27	-1.29%	12,401,963
Apr 27, 2026	22.46	22.70	22.12	22.56	22.56	-1.48%	13,580,990
Apr 24, 2026	23.22	23.43	22.61	22.90	22.90	-1.89%	21,365,920
Apr 23, 2026	23.87	24.30	22.92	23.34	23.34	0.21%	28,762,530
Apr 22, 2026	22.90	23.68	22.61	23.29	23.29	0.30%	20,337,590
Apr 21, 2026	23.99	24.83	23.09	23.22	23.22	-0.26%	27,692,640
Apr 20, 2026	22.35	23.86	22.10	23.28	23.28	4.68%	24,317,240
Apr 17, 2026	22.35	22.50	22.07	22.24	22.24	-1.55%	13,541,290
Apr 16, 2026	22.16	22.77	22.01	22.59	22.59	3.15%	16,776,870
Apr 15, 2026	22.04	22.22	21.80	21.90	21.90	-0.45%	12,175,340
Apr 14, 2026	22.03	22.31	21.73	22.00	22.00	-2.00%	22,386,380
Apr 13, 2026	20.87	23.33	20.68	22.45	22.45	7.93%	30,747,290
Apr 10, 2026	20.57	21.03	20.47	20.80	20.80	1.86%	10,200,970
Apr 9, 2026	20.78	20.78	20.35	20.42	20.42	-2.25%	7,748,740
Apr 8, 2026	20.54	20.99	20.42	20.89	20.89	2.96%	11,836,030
Apr 7, 2026	20.20	20.48	20.03	20.29	20.29	0.15%	8,222,190
Apr 3, 2026	20.50	20.61	20.11	20.26	20.26	-1.84%	8,801,374
Apr 2, 2026	20.99	21.14	20.39	20.64	20.64	-1.81%	11,275,950
Apr 1, 2026	21.17	21.31	20.68	21.02	21.02	0.10%	13,253,000
Mar 31, 2026	21.45	21.67	20.83	21.00	21.00	-3.14%	10,907,590
Mar 30, 2026	21.90	22.03	21.11	21.68	21.68	-0.78%	14,086,250
Mar 27, 2026	21.02	22.01	21.02	21.85	21.85	2.01%	9,410,521