Skip to main content
Xinjiang Daqo New Energy Co.,Ltd. (SHA:688303)
China flag China · Delayed Price · Currency is CNY
22.96
+0.69 (3.10%)
Apr 29, 2026, 3:00 PM CST

Xinjiang Daqo New Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.1123.0521.9123.04-3.46%11,582,046
Apr 28, 202622.4322.7822.1422.2722.27-1.29%12,401,963
Apr 27, 202622.4622.7022.1222.5622.56-1.48%13,580,990
Apr 24, 202623.2223.4322.6122.9022.90-1.89%21,365,920
Apr 23, 202623.8724.3022.9223.3423.340.21%28,762,530
Apr 22, 202622.9023.6822.6123.2923.290.30%20,337,590
Apr 21, 202623.9924.8323.0923.2223.22-0.26%27,692,640
Apr 20, 202622.3523.8622.1023.2823.284.68%24,317,240
Apr 17, 202622.3522.5022.0722.2422.24-1.55%13,541,290
Apr 16, 202622.1622.7722.0122.5922.593.15%16,776,870
Apr 15, 202622.0422.2221.8021.9021.90-0.45%12,175,340
Apr 14, 202622.0322.3121.7322.0022.00-2.00%22,386,380
Apr 13, 202620.8723.3320.6822.4522.457.93%30,747,290
Apr 10, 202620.5721.0320.4720.8020.801.86%10,200,970
Apr 9, 202620.7820.7820.3520.4220.42-2.25%7,748,740
Apr 8, 202620.5420.9920.4220.8920.892.96%11,836,030
Apr 7, 202620.2020.4820.0320.2920.290.15%8,222,190
Apr 3, 202620.5020.6120.1120.2620.26-1.84%8,801,374
Apr 2, 202620.9921.1420.3920.6420.64-1.81%11,275,950
Apr 1, 202621.1721.3120.6821.0221.020.10%13,253,000
Mar 31, 202621.4521.6720.8321.0021.00-3.14%10,907,590
Mar 30, 202621.9022.0321.1121.6821.68-0.78%14,086,250
Mar 27, 202621.0222.0121.0221.8521.852.01%9,410,521
Mar 26, 202621.7522.0321.4021.4221.42-1.92%9,150,974
Mar 25, 202621.9622.1121.6021.8421.84-0.73%11,925,650
Mar 24, 202622.2122.5721.2522.0022.000.09%14,895,320
Mar 23, 202622.3422.9021.7521.9821.98-1.52%19,471,740
Mar 20, 202622.2223.3321.7522.3222.320.45%16,701,730
Mar 19, 202622.2022.6022.0222.2222.22-0.94%9,646,494
Mar 18, 202623.0023.1422.2022.4322.43-2.48%12,196,100
Mar 17, 202623.2023.7522.8823.0023.00-0.69%10,083,860
Mar 16, 202623.8623.9723.0923.1623.16-2.69%11,404,400
Mar 13, 202623.9824.5023.7123.8023.80-1.04%16,818,787
Mar 12, 202623.5124.3723.3124.0524.051.52%18,243,120
Mar 11, 202623.3124.0723.2023.6923.691.11%15,130,410
Mar 10, 202623.3023.5223.1023.4323.430.17%9,954,196
Mar 9, 202622.7423.6322.5723.3923.391.65%15,047,380
Mar 6, 202622.6623.2222.4923.0123.010.39%7,604,849
Mar 5, 202623.1923.4022.8022.9222.92-0.09%9,306,572
Mar 4, 202623.4923.4922.6822.9422.94-3.21%12,007,210
Mar 3, 202623.8624.5123.4023.7023.70-1.54%15,370,480
Mar 2, 202623.6024.2423.5524.0724.070.71%13,237,553
Feb 27, 202623.6024.1123.6023.9023.900.29%8,776,635
Feb 26, 202624.2024.2723.7223.8323.83-2.26%10,112,620
Feb 25, 202624.1024.6624.0924.3824.382.78%13,985,670
Feb 24, 202623.6824.1023.6023.7223.720.89%7,799,843
Feb 13, 202623.9123.9623.5123.5123.51-1.88%8,901,492
Feb 12, 202623.9524.1523.8323.9623.960.04%6,694,113
Feb 11, 202624.1924.3423.9523.9523.95-0.83%6,712,218
Feb 10, 202624.4824.7924.0824.1524.15-1.75%10,150,890
Feb 9, 202624.4025.0724.2924.5824.582.42%17,302,160
Feb 6, 202623.4924.3223.1524.0024.001.48%16,145,800
Feb 5, 202625.3025.3623.5323.6523.65-8.30%29,655,240
Feb 4, 202624.8525.8724.6325.7925.793.74%26,266,730
Feb 3, 202624.0024.9823.9324.8624.864.85%15,510,180
Feb 2, 202624.0824.5023.6623.7123.71-2.23%11,134,950
Jan 30, 202624.9925.3323.7924.2524.25-3.77%19,248,710
Jan 29, 202625.1426.0525.0525.2025.20-0.32%17,184,510
Jan 28, 202625.6925.8125.0625.2825.28-2.05%15,040,940
Jan 27, 202625.5826.1724.5725.8125.810.31%21,028,650
Jan 26, 202626.7126.7625.4325.7325.73-4.10%24,056,130
Jan 23, 202624.9926.8824.9626.8326.838.19%37,035,720
Jan 22, 202624.3625.0924.3524.8024.801.97%15,182,310
Jan 21, 202624.3824.6224.1024.3224.32-0.73%12,789,450
Jan 20, 202625.4525.7024.3324.5024.50-3.54%17,983,760
Jan 19, 202625.1025.6825.0025.4025.40-0.24%13,232,900
Jan 16, 202625.5025.7425.0825.4625.460.63%17,138,555
Jan 15, 202626.0026.2825.0825.3025.30-3.18%18,838,630
Jan 14, 202626.0026.9025.8926.1326.130.89%19,491,457
Jan 13, 202626.8126.8525.8025.9025.90-3.54%19,235,440
Jan 12, 202626.0227.4126.0226.8526.850.90%22,184,740
Jan 9, 202627.4027.4026.4726.6126.61-6.10%33,280,250
Jan 8, 202627.9828.7427.8028.3428.340.35%14,582,469
Jan 7, 202628.0828.5427.9328.2428.24-0.11%12,315,527
Jan 6, 202627.6828.4827.6328.2728.272.76%13,039,480
Jan 5, 202627.1327.6226.8427.5127.512.57%11,522,818
Dec 31, 202527.0727.3026.7826.8226.82-1.40%7,722,038
Dec 30, 202527.5027.7826.9727.2027.20-2.09%9,114,406
Dec 29, 202528.0528.4927.6827.7827.78-1.59%9,986,830
Dec 26, 202528.7829.2828.1328.2328.231.62%15,706,040
Dec 25, 202527.2327.8426.9227.7827.782.28%10,309,470
Dec 24, 202526.7827.2826.3527.1627.160.59%8,282,621
Dec 23, 202527.3927.4826.8327.0027.00-1.21%8,774,437
Dec 22, 202527.3527.5527.0927.3327.330.15%7,093,374
Dec 19, 202527.1927.5327.0527.2927.290.37%7,186,275
Dec 18, 202527.4327.7027.1927.1927.19-1.63%6,620,882
Dec 17, 202526.9527.7526.8127.6427.643.33%10,393,690
Dec 16, 202527.5027.6826.5826.7526.75-2.94%9,074,929
Dec 15, 202527.3527.9427.3327.5627.56-0.14%8,634,309
Dec 12, 202527.3127.9327.0927.6027.600.99%10,955,908
Dec 11, 202527.8928.2527.0527.3327.33-2.25%13,909,956
Dec 10, 202528.0028.5027.4027.9627.96-4.08%20,518,820
Dec 9, 202527.5129.3027.2529.1529.155.96%22,398,040
Dec 8, 202527.4027.7027.1827.5127.510.29%9,113,994
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