Xinjiang Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	22.11	23.05	21.91	23.04	-	3.46%	11,582,046
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
Mar 26, 2026	21.75	22.03	21.40	21.42	21.42	-1.92%	9,150,974
Mar 25, 2026	21.96	22.11	21.60	21.84	21.84	-0.73%	11,925,650
Mar 24, 2026	22.21	22.57	21.25	22.00	22.00	0.09%	14,895,320
Mar 23, 2026	22.34	22.90	21.75	21.98	21.98	-1.52%	19,471,740
Mar 20, 2026	22.22	23.33	21.75	22.32	22.32	0.45%	16,701,730
Mar 19, 2026	22.20	22.60	22.02	22.22	22.22	-0.94%	9,646,494
Mar 18, 2026	23.00	23.14	22.20	22.43	22.43	-2.48%	12,196,100
Mar 17, 2026	23.20	23.75	22.88	23.00	23.00	-0.69%	10,083,860
Mar 16, 2026	23.86	23.97	23.09	23.16	23.16	-2.69%	11,404,400
Mar 13, 2026	23.98	24.50	23.71	23.80	23.80	-1.04%	16,818,787
Mar 12, 2026	23.51	24.37	23.31	24.05	24.05	1.52%	18,243,120
Mar 11, 2026	23.31	24.07	23.20	23.69	23.69	1.11%	15,130,410
Mar 10, 2026	23.30	23.52	23.10	23.43	23.43	0.17%	9,954,196
Mar 9, 2026	22.74	23.63	22.57	23.39	23.39	1.65%	15,047,380
Mar 6, 2026	22.66	23.22	22.49	23.01	23.01	0.39%	7,604,849
Mar 5, 2026	23.19	23.40	22.80	22.92	22.92	-0.09%	9,306,572
Mar 4, 2026	23.49	23.49	22.68	22.94	22.94	-3.21%	12,007,210
Mar 3, 2026	23.86	24.51	23.40	23.70	23.70	-1.54%	15,370,480
Mar 2, 2026	23.60	24.24	23.55	24.07	24.07	0.71%	13,237,553
Feb 27, 2026	23.60	24.11	23.60	23.90	23.90	0.29%	8,776,635
Feb 26, 2026	24.20	24.27	23.72	23.83	23.83	-2.26%	10,112,620
Feb 25, 2026	24.10	24.66	24.09	24.38	24.38	2.78%	13,985,670
Feb 24, 2026	23.68	24.10	23.60	23.72	23.72	0.89%	7,799,843
Feb 13, 2026	23.91	23.96	23.51	23.51	23.51	-1.88%	8,901,492
Feb 12, 2026	23.95	24.15	23.83	23.96	23.96	0.04%	6,694,113
Feb 11, 2026	24.19	24.34	23.95	23.95	23.95	-0.83%	6,712,218
Feb 10, 2026	24.48	24.79	24.08	24.15	24.15	-1.75%	10,150,890