Skip to main content
Xinjiang Daqo New Energy Co.,Ltd. (SHA:688303)
China flag China · Delayed Price · Currency is CNY
27.43
+0.26 (0.96%)
Dec 5, 2025, 3:00 PM CST

Xinjiang Daqo New Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1727.5526.6327.4327.430.96%7,929,890
Dec 4, 202527.5727.8827.0527.1727.17-2.13%7,987,667
Dec 3, 202527.9628.1827.5627.7627.76-0.64%7,162,415
Dec 2, 202528.7128.8927.9227.9427.94-3.85%11,089,700
Dec 1, 202528.9129.7828.8029.0629.061.36%14,681,120
Nov 28, 202527.8928.8527.5028.6728.672.21%11,200,300
Nov 27, 202527.8629.0927.8428.0528.050.11%12,033,487
Nov 26, 202529.0029.2327.9228.0228.02-1.27%9,822,086
Nov 25, 202528.5028.8228.1028.3828.38-0.07%10,806,200
Nov 24, 202527.8228.4027.4028.4028.403.84%11,708,730
Nov 21, 202527.9028.2027.0027.3527.35-3.76%12,834,708
Nov 20, 202529.8730.1028.2828.4228.42-6.70%17,280,710
Nov 19, 202529.7530.5128.6530.4630.462.39%19,433,800
Nov 18, 202530.3131.0029.4029.7529.75-2.36%14,192,080
Nov 17, 202530.8531.1629.7730.4730.47-1.39%19,422,930
Nov 14, 202530.3232.6930.2930.9030.900.62%25,796,180
Nov 13, 202530.5531.5830.3230.7130.710.36%24,609,060
Nov 12, 202531.9932.4629.2930.6030.60-5.23%36,503,100
Nov 11, 202533.1733.7432.0132.2932.29-0.98%29,798,920
Nov 10, 202532.6033.7932.0532.6132.611.91%41,052,630
Nov 7, 202529.8533.5029.4932.0032.006.81%51,434,190
Nov 6, 202530.0530.9529.4529.9629.960.10%22,577,370
Nov 5, 202529.0230.6728.9529.9329.931.46%17,197,120
Nov 4, 202530.6630.9629.3229.5029.50-4.35%17,690,640
Nov 3, 202530.7231.2730.0730.8430.842.97%23,159,420
Oct 31, 202529.8931.5729.8929.9529.951.08%28,387,540
Oct 30, 202530.0030.5529.5329.6329.63-2.69%23,224,390
Oct 29, 202528.1330.9528.1230.4530.457.07%33,971,000
Oct 28, 202528.9929.8528.3128.4428.443.04%28,897,470
Oct 27, 202527.0827.9626.9827.6027.602.64%15,602,800
Oct 24, 202527.0227.4026.7026.8926.89-0.48%11,432,900
Oct 23, 202526.8027.0626.2327.0227.020.33%10,729,960
Oct 22, 202527.3027.5026.8826.9326.93-1.72%9,777,366
Oct 21, 202527.7927.7927.0527.4027.40-0.58%11,487,650
Oct 20, 202528.9028.9027.3627.5627.56-2.92%17,430,910
Oct 17, 202529.6030.2028.3528.3928.39-4.51%17,519,620
Oct 16, 202528.8029.9028.5129.7329.732.41%24,876,800
Oct 15, 202528.0529.8827.3529.0329.034.42%26,645,770
Oct 14, 202527.1529.2827.0027.8027.803.46%24,116,620
Oct 13, 202525.9027.0425.8826.8726.87-2.79%15,888,370
Oct 10, 202529.3329.3627.5227.6427.64-5.79%17,898,860
Oct 9, 202528.5829.5028.0329.3429.342.12%23,264,490
Sep 30, 202528.4029.3328.4028.7328.730.56%15,668,030
Sep 29, 202528.5129.0128.0028.5728.57-1.41%22,819,490
Sep 26, 202529.0730.1428.8828.9828.98-0.10%14,266,790
Sep 25, 202529.8029.9928.8729.0129.01-19,169,690
Sep 24, 202527.4129.2527.1529.0129.015.84%24,482,630
Sep 23, 202528.3028.8526.5027.4127.41-4.33%26,122,090
Sep 22, 202529.1329.4428.1028.6528.65-2.91%18,037,360
Sep 19, 202529.2929.7629.0129.5129.51-0.40%14,753,540
Sep 18, 202530.4630.4729.1529.6329.63-3.39%26,591,500
Sep 17, 202530.3530.9529.9230.6730.671.05%20,282,090
Sep 16, 202531.5031.8030.2030.3530.350.80%21,720,550
Sep 15, 202530.2531.1630.0130.1130.11-1.28%23,926,300
Sep 12, 202530.5030.8029.8730.5030.50-1.13%25,494,710
Sep 11, 202529.8830.9229.8630.8530.851.98%25,005,790
Sep 10, 202531.0231.0229.8530.2530.25-8.05%29,873,260
Sep 9, 202532.7033.6032.1832.9032.90-0.57%26,371,660
Sep 8, 202533.8034.0431.8833.0933.09-3.78%41,043,360
Sep 5, 202532.7035.7432.0434.3934.398.86%50,170,650
Sep 4, 202529.6633.6629.6031.5931.597.12%53,981,450
Sep 3, 202529.4829.9928.9029.4929.490.24%20,064,000
Sep 2, 202530.6631.0828.8029.4229.42-4.08%31,381,370
Sep 1, 202530.0031.8928.3630.6730.67-4.72%43,009,570
Aug 29, 202530.4432.4929.6532.1932.197.12%40,223,000
Aug 28, 202529.1530.0528.6230.0530.052.81%29,009,460
Aug 27, 202530.0030.4729.0329.2329.23-4.16%33,825,880
Aug 26, 202530.6031.0629.3330.5030.502.31%40,892,800
Aug 25, 202529.3531.4828.7929.8129.8111.82%68,545,130
Aug 22, 202525.5927.2625.4026.6626.663.25%25,903,690
Aug 21, 202525.7026.2325.6025.8225.82-0.31%15,123,340
Aug 20, 202526.5526.7825.2225.9025.90-0.42%22,453,450
Aug 19, 202526.3026.6225.9926.0126.01-1.33%13,000,200
Aug 18, 202526.4826.7826.1026.3626.361.50%19,016,690
Aug 15, 202524.4126.1324.4125.9725.975.66%19,880,080
Aug 14, 202525.5525.8324.4124.5824.58-4.65%18,471,260
Aug 13, 202525.8226.1725.5225.7825.78-0.50%15,044,070
Aug 12, 202526.8626.9325.5525.9125.91-4.60%21,080,070
Aug 11, 202526.6227.3926.2027.1627.163.27%15,922,830
Aug 8, 202526.3227.2626.1826.3026.30-1.16%13,592,580
Aug 7, 202526.5126.9626.0526.6126.61-0.26%13,124,630
Aug 6, 202526.7026.9126.1626.6826.680.19%12,400,950
Aug 5, 202526.0026.6625.6326.6326.633.58%14,930,790
Aug 4, 202526.0626.4825.1125.7125.71-3.20%17,265,390
Aug 1, 202525.9728.1025.6726.5626.562.55%25,330,870
Jul 31, 202527.0227.2725.7025.9025.90-7.50%25,168,560
Jul 30, 202527.6528.8827.2228.0028.001.19%24,494,420
Jul 29, 202526.1427.8626.1427.6727.675.17%22,589,280
Jul 28, 202525.8026.7625.6326.3126.310.04%16,442,860
Jul 25, 202527.3027.7626.2826.3026.30-4.64%23,231,140
Jul 24, 202526.2027.8925.7127.5827.580.80%34,641,730
Jul 23, 202529.2829.5726.9727.3627.36-1.94%34,467,570
Jul 22, 202525.9728.3825.6027.9027.907.68%34,049,700
Jul 21, 202525.5627.0525.3125.9125.910.19%18,086,120
Jul 18, 202525.3826.8925.3025.8625.861.09%25,145,030
Jul 17, 202526.0426.4824.8825.5825.58-0.58%22,297,500
Jul 16, 202524.8525.8224.2925.7325.733.00%18,779,680
Jul 15, 202525.2826.2624.9824.9824.98-2.91%18,648,040
Jul 14, 202525.6026.0425.1025.7325.731.26%17,183,440
Jul 11, 202526.7526.9425.4125.4125.41-4.04%28,248,410