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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.75	30.46	30.46	30.51	28.65	19.43M
November 18, 2025	30.31	29.75	29.75	31	29.4	14.19M
November 17, 2025	30.85	30.47	30.47	31.16	29.77	19.42M
November 14, 2025	30.32	30.9	30.9	32.69	30.29	25.8M
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

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