Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.97	15.27	14.80	15.13	15.13	4.56%	897,920
Jun 26, 2025	14.56	14.73	14.26	14.47	14.47	0.91%	467,059
Jun 25, 2025	14.34	14.52	13.74	14.34	14.34	0.07%	555,833
Jun 24, 2025	14.24	14.78	14.14	14.33	14.33	2.07%	722,960
Jun 23, 2025	13.91	14.16	13.66	14.04	14.04	1.08%	537,638
Jun 20, 2025	14.23	14.31	13.88	13.89	13.89	-1.77%	1,052,505
Jun 18, 2025	13.70	14.45	13.70	14.14	14.14	1.36%	451,004
Jun 17, 2025	13.90	14.17	13.60	13.95	13.95	-3.13%	672,842
Jun 16, 2025	14.26	14.59	14.03	14.40	14.40	3.52%	504,006
Jun 13, 2025	13.91	14.15	13.72	13.91	13.91	-2.25%	443,296
Jun 12, 2025	14.33	14.50	14.03	14.23	14.23	-2.20%	550,582
Jun 11, 2025	14.97	15.00	14.31	14.55	14.55	-1.36%	655,520
Jun 10, 2025	14.74	14.84	14.40	14.75	14.75	0.96%	407,641
Jun 9, 2025	14.88	15.27	14.48	14.61	14.61	1.67%	1,143,465
Jun 6, 2025	13.73	14.81	13.73	14.37	14.37	5.51%	834,624
Jun 5, 2025	13.65	13.85	13.41	13.62	13.62	-0.22%	323,381
Jun 4, 2025	13.67	13.95	13.39	13.65	13.65	0.66%	523,133
Jun 3, 2025	13.10	13.64	12.83	13.56	13.56	3.91%	373,013
Jun 2, 2025	13.32	13.46	12.98	13.05	13.05	-2.32%	500,334
May 30, 2025	13.68	13.81	13.24	13.36	13.36	-3.33%	625,096
May 29, 2025	13.76	14.11	13.68	13.82	13.82	1.54%	445,056
May 28, 2025	13.89	13.95	13.51	13.61	13.61	-2.72%	364,486
May 27, 2025	13.64	14.02	13.54	13.99	13.99	1.89%	335,944
May 23, 2025	13.32	14.15	13.31	13.73	13.73	1.25%	588,575
May 22, 2025	13.80	13.80	13.27	13.56	13.56	-2.45%	671,836
May 21, 2025	14.19	14.25	13.80	13.90	13.90	-2.66%	726,200
May 20, 2025	14.27	14.68	14.22	14.28	14.28	-0.49%	380,905
May 19, 2025	14.25	14.36	13.90	14.35	14.35	-1.64%	493,836
May 16, 2025	14.49	14.74	14.38	14.59	14.59	-1.68%	447,433
May 15, 2025	14.60	14.96	14.38	14.84	14.84	-0.93%	532,238
May 14, 2025	15.01	15.41	14.51	14.98	14.98	-0.27%	1,005,086
May 13, 2025	14.61	15.87	14.61	15.02	15.02	7.21%	2,041,744
May 12, 2025	14.15	14.50	13.66	14.01	14.01	6.95%	1,307,812
May 9, 2025	13.35	13.35	12.88	13.10	13.10	-1.21%	620,491
May 8, 2025	13.27	13.45	12.72	13.26	13.26	2.00%	872,327
May 7, 2025	13.11	13.44	12.83	13.00	13.00	-0.84%	677,920
May 6, 2025	12.77	13.52	12.77	13.11	13.11	2.66%	710,232
May 5, 2025	12.77	12.80	12.52	12.77	12.77	-0.93%	459,484
May 2, 2025	13.11	13.22	12.73	12.89	12.89	0.94%	574,537
May 1, 2025	12.86	12.97	12.64	12.77	12.77	0.24%	467,766
Apr 30, 2025	12.92	13.06	12.53	12.74	12.74	-0.23%	1,126,463
Apr 29, 2025	14.13	14.33	12.41	12.77	12.77	-13.77%	2,470,637
Apr 28, 2025	14.63	14.89	14.50	14.81	14.81	0.14%	445,670
Apr 25, 2025	14.40	15.28	14.11	14.79	14.79	2.14%	900,527
Apr 24, 2025	13.90	14.53	13.81	14.48	14.48	3.80%	529,926
Apr 23, 2025	14.39	14.55	13.83	13.95	13.95	1.01%	632,711
Apr 22, 2025	13.45	13.97	13.33	13.81	13.81	5.18%	833,692
Apr 21, 2025	13.67	13.79	13.02	13.13	13.13	-5.74%	1,115,039
Apr 17, 2025	14.21	14.38	13.54	13.93	13.93	-1.42%	910,799
Apr 16, 2025	14.03	14.28	13.70	14.13	14.13	-2.08%	1,120,438