Xinjiang Daqo New Energy Co.,Ltd. - 688303.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.91	23.51	23.51	23.96	23.51	8.9M
February 12, 2026	23.95	23.96	23.96	24.15	23.83	6.69M
February 11, 2026	24.19	23.95	23.95	24.34	23.95	6.71M
February 10, 2026	24.48	24.15	24.15	24.79	24.08	10.15M
February 09, 2026	24.4	24.58	24.58	25.07	24.29	17.3M
February 06, 2026	23.49	24	24	24.32	23.15	16.15M
February 05, 2026	25.3	23.65	23.65	25.36	23.53	29.66M
February 04, 2026	24.85	25.79	25.79	25.87	24.63	26.27M
February 03, 2026	24	24.86	24.86	24.98	23.93	15.51M
February 02, 2026	24.08	23.71	23.71	24.5	23.66	11.13M
January 30, 2026	24.99	24.25	24.25	25.33	23.79	19.25M
January 29, 2026	25.14	25.2	25.2	26.05	25.05	17.18M
January 28, 2026	25.69	25.28	25.28	25.81	25.06	15.04M
January 27, 2026	25.58	25.81	25.81	26.17	24.57	21.03M
January 26, 2026	26.71	25.73	25.73	26.76	25.43	24.06M
January 23, 2026	24.99	26.83	26.83	26.88	24.96	37.04M
January 22, 2026	24.36	24.8	24.8	25.09	24.35	15.18M
January 21, 2026	24.38	24.32	24.32	24.62	24.1	12.79M
January 20, 2026	25.45	24.5	24.5	25.7	24.33	17.98M
January 19, 2026	25.1	25.4	25.4	25.68	25	13.23M
January 16, 2026	25.5	25.46	25.46	25.74	25.08	17.14M
January 15, 2026	26	25.3	25.3	26.28	25.08	18.84M
January 14, 2026	26	26.13	26.13	26.9	25.89	19.49M
January 13, 2026	26.81	25.9	25.9	26.85	25.8	19.24M
January 12, 2026	26.02	26.85	26.85	27.41	26.02	22.18M
January 09, 2026	27.4	26.61	26.61	27.4	26.47	33.28M
January 08, 2026	27.98	28.34	28.34	28.74	27.8	14.58M
January 07, 2026	28.08	28.24	28.24	28.54	27.93	12.32M
January 06, 2026	27.68	28.27	28.27	28.48	27.63	13.04M
January 05, 2026	27.13	27.51	27.51	27.62	26.84	11.52M
December 31, 2025	27.07	26.82	26.82	27.3	26.78	7.72M
December 30, 2025	27.5	27.2	27.2	27.78	26.97	9.11M
December 29, 2025	28.05	27.78	27.78	28.49	27.68	9.99M
December 26, 2025	28.78	28.23	28.23	29.28	28.13	15.71M
December 25, 2025	27.23	27.78	27.78	27.84	26.92	10.31M
December 24, 2025	26.78	27.16	27.16	27.28	26.35	8.28M
December 23, 2025	27.39	27	27	27.48	26.83	8.77M
December 22, 2025	27.35	27.33	27.33	27.55	27.09	7.09M
December 19, 2025	27.19	27.29	27.29	27.53	27.05	7.19M
December 18, 2025	27.43	27.19	27.19	27.7	27.19	6.62M
December 17, 2025	26.95	27.64	27.64	27.75	26.81	10.39M
December 16, 2025	27.5	26.75	26.75	27.68	26.58	9.07M
December 15, 2025	27.35	27.56	27.56	27.94	27.33	8.63M
December 12, 2025	27.31	27.6	27.6	27.93	27.09	10.96M
December 11, 2025	27.89	27.33	27.33	28.25	27.05	13.91M
December 10, 2025	28	27.96	27.96	28.5	27.4	20.52M
December 09, 2025	27.51	29.15	29.15	29.3	27.25	22.4M
December 08, 2025	27.4	27.51	27.51	27.7	27.18	9.11M
December 05, 2025	27.17	27.43	27.43	27.55	26.63	7.93M
December 04, 2025	27.57	27.17	27.17	27.88	27.05	7.99M
December 03, 2025	27.96	27.76	27.76	28.18	27.56	7.16M
December 02, 2025	28.71	27.94	27.94	28.89	27.92	11.09M
December 01, 2025	28.91	29.06	29.06	29.78	28.8	14.68M
November 28, 2025	27.89	28.67	28.67	28.85	27.5	11.2M
November 27, 2025	27.86	28.05	28.05	29.09	27.84	12.03M
November 26, 2025	29	28.02	28.02	29.23	27.92	9.82M
November 25, 2025	28.5	28.38	28.38	28.82	28.1	10.81M
November 24, 2025	27.82	28.4	28.4	28.4	27.4	11.71M
November 21, 2025	27.9	27.35	27.35	28.2	27	12.83M
November 20, 2025	29.87	28.42	28.42	30.1	28.28	17.28M

Xinjiang Daqo New Energy Co.,Ltd. (688303.SS) SHH