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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	30.55	30.71	30.71	31.58	30.32	24.61M
November 12, 2025	31.99	30.6	30.6	32.46	29.29	36.5M
November 11, 2025	33.17	32.29	32.29	33.74	32.01	29.8M
November 10, 2025	32.6	32.61	32.61	33.79	32.05	41.05M
November 07, 2025	29.85	32	32	33.5	29.49	51.43M
November 06, 2025	30.05	29.96	29.96	30.95	29.45	22.58M
November 05, 2025	29.02	29.93	29.93	30.67	28.95	17.2M
November 04, 2025	30.66	29.5	29.5	30.96	29.32	17.69M
November 03, 2025	30.72	30.84	30.84	31.27	30.07	23.16M
October 31, 2025	29.89	29.95	29.95	31.57	29.89	28.39M
October 30, 2025	30	29.63	29.63	30.55	29.53	23.22M
October 29, 2025	28.13	30.45	30.45	30.95	28.12	33.97M
October 28, 2025	28.99	28.44	28.44	29.85	28.31	28.9M
October 27, 2025	27.08	27.6	27.6	27.96	26.98	15.6M
October 24, 2025	27.02	26.89	26.89	27.4	26.7	11.43M
October 23, 2025	26.8	27.02	27.02	27.06	26.23	10.73M
October 22, 2025	27.3	26.93	26.93	27.5	26.88	9.78M
October 21, 2025	27.79	27.4	27.4	27.79	27.05	11.49M
October 20, 2025	28.9	27.56	27.56	28.9	27.36	17.43M
October 17, 2025	29.6	28.39	28.39	30.2	28.35	17.52M
October 16, 2025	28.8	29.73	29.73	29.9	28.51	24.88M
October 15, 2025	28.05	29.03	29.03	29.88	27.35	26.65M
October 14, 2025	27.15	27.8	27.8	29.28	27	24.12M
October 13, 2025	25.9	26.87	26.87	27.04	25.88	15.89M
October 10, 2025	29.33	27.64	27.64	29.36	27.52	17.9M
October 09, 2025	28.58	29.34	29.34	29.5	28.03	23.26M
September 30, 2025	28.4	28.73	28.73	29.33	28.4	15.67M
September 29, 2025	28.51	28.57	28.57	29.01	28	22.82M
September 26, 2025	29.07	28.98	28.98	30.14	28.88	14.27M
September 25, 2025	29.8	29.01	29.01	29.99	28.87	19.17M
September 24, 2025	27.41	29.01	29.01	29.25	27.15	24.48M
September 23, 2025	28.3	27.41	27.41	28.85	26.5	26.12M
September 22, 2025	29.13	28.65	28.65	29.44	28.1	18.04M
September 19, 2025	29.29	29.51	29.51	29.76	29.01	14.75M
September 18, 2025	30.46	29.63	29.63	30.47	29.15	26.59M
September 17, 2025	30.35	30.67	30.67	30.95	29.92	20.28M
September 16, 2025	31.5	30.35	30.35	31.8	30.2	21.72M
September 15, 2025	30.25	30.11	30.11	31.16	30.01	23.93M
September 12, 2025	30.5	30.5	30.5	30.8	29.87	25.49M
September 11, 2025	29.88	30.85	30.85	30.92	29.86	25.01M
September 10, 2025	31.02	30.25	30.25	31.02	29.85	29.87M
September 09, 2025	32.7	32.9	32.9	33.6	32.18	26.37M
September 08, 2025	33.8	33.09	33.09	34.04	31.88	41.04M
September 05, 2025	32.7	34.39	34.39	35.74	32.04	50.17M
September 04, 2025	29.66	31.59	31.59	33.66	29.6	53.98M
September 03, 2025	29.48	29.49	29.49	29.99	28.9	20.06M
September 02, 2025	30.66	29.42	29.42	31.08	28.8	31.38M
September 01, 2025	30	30.67	30.67	31.89	28.36	43.01M
August 29, 2025	30.44	32.19	32.19	32.49	29.65	40.22M
August 28, 2025	29.15	30.05	30.05	30.05	28.62	29.01M
August 27, 2025	30	29.23	29.23	30.47	29.03	33.83M
August 26, 2025	30.6	30.5	30.5	31.06	29.33	40.89M
August 25, 2025	29.35	29.81	29.81	31.48	28.79	68.55M
August 22, 2025	25.59	26.66	26.66	27.26	25.4	25.9M
August 21, 2025	25.7	25.82	25.82	26.23	25.6	15.12M
August 20, 2025	26.55	25.9	25.9	26.78	25.22	22.45M
August 19, 2025	26.3	26.01	26.01	26.62	25.99	13M
August 18, 2025	26.48	26.36	26.36	26.78	26.1	19.02M
August 15, 2025	24.41	25.97	25.97	26.13	24.41	19.88M
August 14, 2025	25.55	24.58	24.58	25.83	24.41	18.47M

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