Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.50	32.26	31.25	31.25	31.25	-0.67%	422,996
Dec 4, 2025	31.90	32.75	30.55	31.46	31.46	-2.93%	899,412
Dec 3, 2025	32.56	32.65	31.69	32.41	32.41	-2.00%	638,537
Dec 2, 2025	32.06	33.20	31.44	33.07	33.07	1.41%	533,603
Dec 1, 2025	31.68	33.39	31.34	32.61	32.61	2.94%	1,014,788
Nov 28, 2025	31.50	32.00	31.20	31.68	31.68	0.54%	376,822
Nov 26, 2025	30.75	31.84	30.50	31.51	31.51	2.81%	642,719
Nov 25, 2025	30.74	31.02	29.50	30.65	30.65	-0.26%	696,788
Nov 24, 2025	28.78	31.06	28.08	30.73	30.73	8.89%	1,451,011
Nov 21, 2025	28.24	28.72	26.97	28.22	28.22	-1.26%	943,130
Nov 20, 2025	31.20	31.91	28.09	28.58	28.58	-8.57%	2,100,162
Nov 19, 2025	32.45	32.79	31.01	31.26	31.26	-3.19%	814,687
Nov 18, 2025	33.35	33.35	31.52	32.29	32.29	-6.41%	1,400,681
Nov 17, 2025	33.30	35.01	32.56	34.50	34.50	2.92%	1,025,342
Nov 14, 2025	30.47	34.94	30.26	33.52	33.52	5.67%	1,487,460
Nov 13, 2025	32.56	33.30	31.21	31.72	31.72	-1.34%	1,487,770
Nov 12, 2025	34.04	34.40	31.08	32.15	32.15	-9.72%	2,528,351
Nov 11, 2025	34.71	36.22	33.60	35.61	35.61	-0.22%	1,492,675
Nov 10, 2025	34.27	36.59	33.81	35.69	35.69	6.54%	1,937,861
Nov 7, 2025	30.82	33.93	30.61	33.50	33.50	9.48%	1,943,741
Nov 6, 2025	31.31	31.56	30.00	30.60	30.60	-1.39%	1,032,543
Nov 5, 2025	31.60	32.20	30.25	31.03	31.03	-0.96%	1,852,668
Nov 4, 2025	30.50	31.75	30.23	31.33	31.33	-1.94%	916,182
Nov 3, 2025	31.95	32.44	30.50	31.95	31.95	-2.17%	1,231,070
Oct 31, 2025	29.13	34.21	29.13	32.66	32.66	10.67%	3,035,980
Oct 30, 2025	29.34	29.54	28.55	29.51	29.51	-3.18%	1,141,608
Oct 29, 2025	30.32	31.71	30.31	30.48	30.48	3.57%	1,594,095
Oct 28, 2025	28.80	29.43	27.89	29.43	29.43	-0.88%	1,334,519
Oct 27, 2025	28.40	30.38	26.28	29.69	29.69	14.06%	2,022,832
Oct 24, 2025	26.40	26.87	25.92	26.03	26.03	-0.65%	709,039
Oct 23, 2025	25.60	26.68	25.30	26.20	26.20	2.79%	589,123
Oct 22, 2025	26.00	26.24	24.83	25.49	25.49	-2.75%	606,834
Oct 21, 2025	27.27	27.31	25.70	26.21	26.21	-4.45%	643,373
Oct 20, 2025	26.98	27.70	26.90	27.43	27.43	2.35%	685,410
Oct 17, 2025	26.59	27.47	25.80	26.80	26.80	-1.94%	1,026,295
Oct 16, 2025	27.19	28.38	26.80	27.33	27.33	1.94%	858,162
Oct 15, 2025	27.47	28.00	26.57	26.81	26.81	0.79%	943,322
Oct 14, 2025	25.13	27.38	24.35	26.60	26.60	4.11%	1,325,095
Oct 13, 2025	25.00	25.99	24.95	25.55	25.55	7.67%	1,153,622
Oct 10, 2025	27.29	27.51	23.34	23.73	23.73	-14.52%	2,835,970
Oct 9, 2025	28.35	29.33	27.63	27.76	27.76	-1.56%	936,735
Oct 8, 2025	28.44	29.40	28.01	28.20	28.20	-0.42%	927,578
Oct 7, 2025	28.22	28.52	27.67	28.32	28.32	0.46%	623,700
Oct 6, 2025	29.13	29.29	28.11	28.19	28.19	-2.66%	843,252
Oct 3, 2025	29.55	30.26	28.39	28.96	28.96	-1.86%	649,194
Oct 2, 2025	29.60	29.86	29.15	29.51	29.51	1.51%	646,555
Oct 1, 2025	28.37	29.17	28.14	29.07	29.07	3.34%	761,007
Sep 30, 2025	28.46	28.80	27.21	28.13	28.13	-0.81%	817,853
Sep 29, 2025	28.90	29.00	28.18	28.36	28.36	0.11%	922,211
Sep 26, 2025	30.50	30.59	28.00	28.33	28.33	-8.38%	1,639,808