Daqo New Energy Corp. (LON:0I74)
London · Delayed Price · Currency is GBP · Price in USD 27.21
+0.23 (0.84%)
At close: Oct 15, 2025
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 26.90 | 27.22 | 24.69 | 26.99 | 26.99 | 5.09% | 3,482 |
| Oct 13, 2025 | 24.96 | 25.86 | 24.96 | 25.68 | 25.68 | 8.24% | 2,838 |
| Oct 10, 2025 | 26.98 | 27.03 | 23.72 | 23.73 | 23.73 | -16.22% | 7,613 |
| Oct 9, 2025 | 28.51 | 29.08 | 28.00 | 28.32 | 28.32 | -2.35% | 900 |
| Oct 8, 2025 | 28.32 | 29.16 | 28.32 | 29.00 | 29.00 | 3.88% | 1,191 |
| Oct 7, 2025 | 28.22 | 28.44 | 27.92 | 27.92 | 27.92 | -1.18% | 331 |
| Oct 6, 2025 | 28.92 | 29.60 | 28.25 | 28.25 | 28.25 | -1.04% | 1,772 |
| Oct 3, 2025 | 30.11 | 30.11 | 28.55 | 28.55 | 28.55 | -2.59% | 722 |
| Oct 2, 2025 | 29.90 | 29.90 | 29.24 | 29.30 | 29.30 | 3.10% | 930 |
| Oct 1, 2025 | 28.43 | 29.10 | 28.13 | 28.42 | 28.42 | 3.60% | 2,702 |
| Sep 30, 2025 | 28.31 | 28.79 | 27.32 | 27.44 | 27.44 | -3.70% | 4,999 |
| Sep 29, 2025 | 28.86 | 29.05 | 28.31 | 28.49 | 28.49 | 0.43% | 694 |
| Sep 26, 2025 | 30.88 | 30.88 | 28.02 | 28.37 | 28.37 | -7.01% | 4,900 |
| Sep 25, 2025 | 28.14 | 30.93 | 27.95 | 30.51 | 30.51 | 5.77% | 3,390 |
| Sep 24, 2025 | 25.89 | 28.84 | 25.88 | 28.84 | 28.84 | 16.13% | 3,124 |
| Sep 23, 2025 | 25.25 | 26.72 | 24.80 | 24.84 | 24.84 | -6.51% | 4,733 |
| Sep 22, 2025 | 27.00 | 27.49 | 26.56 | 26.56 | 26.56 | -1.33% | 965 |
| Sep 19, 2025 | 25.86 | 27.00 | 25.86 | 26.92 | 26.92 | 4.36% | 604 |
| Sep 18, 2025 | 26.39 | 26.58 | 25.75 | 25.80 | 25.80 | -3.54% | 9,921 |
| Sep 17, 2025 | 27.33 | 27.49 | 26.74 | 26.74 | 26.74 | -2.69% | 4,087 |
| Sep 16, 2025 | 27.38 | 27.48 | 26.93 | 27.48 | 27.48 | 0.33% | 610 |
| Sep 15, 2025 | 25.61 | 27.83 | 25.61 | 27.39 | 27.39 | 6.37% | 3,738 |
| Sep 12, 2025 | 25.88 | 26.25 | 25.72 | 25.75 | 25.75 | -2.09% | 501 |
| Sep 11, 2025 | 26.75 | 27.28 | 25.84 | 26.30 | 26.30 | -0.32% | 3,592 |
| Sep 10, 2025 | 27.19 | 27.57 | 26.30 | 26.39 | 26.39 | -2.93% | 1,814 |
| Sep 9, 2025 | 27.45 | 28.33 | 26.94 | 27.18 | 27.18 | -3.41% | 1,029 |
| Sep 8, 2025 | 28.44 | 29.70 | 28.14 | 28.14 | 28.14 | -3.41% | 1,653 |
| Sep 5, 2025 | 28.26 | 29.73 | 27.45 | 29.14 | 29.14 | 8.31% | 3,484 |
| Sep 4, 2025 | 28.00 | 28.00 | 26.21 | 26.90 | 26.90 | 2.18% | 2,101 |
| Sep 3, 2025 | 25.80 | 26.72 | 25.53 | 26.33 | 26.33 | 1.50% | 2,262 |
| Sep 2, 2025 | 24.89 | 26.06 | 24.46 | 25.94 | 25.94 | -0.03% | 1,606 |
| Aug 29, 2025 | 23.53 | 26.39 | 23.50 | 25.94 | 25.94 | 14.09% | 20,018 |
| Aug 28, 2025 | 23.17 | 23.17 | 22.74 | 22.74 | 22.74 | -1.82% | 1,502 |
| Aug 27, 2025 | 24.05 | 24.05 | 23.04 | 23.16 | 23.16 | -1.05% | 2,746 |
| Aug 26, 2025 | 23.93 | 25.82 | 20.15 | 23.41 | 23.41 | -1.93% | 8,993 |
| Aug 25, 2025 | 24.84 | 24.84 | 23.70 | 23.87 | 23.87 | 5.18% | 3,200 |
| Aug 22, 2025 | 22.06 | 22.69 | 22.06 | 22.69 | 22.69 | 1.29% | 496 |
| Aug 21, 2025 | 22.96 | 22.96 | 22.28 | 22.40 | 22.40 | -1.37% | 773 |
| Aug 20, 2025 | 22.35 | 22.91 | 22.35 | 22.71 | 22.71 | 3.14% | 51 |
| Aug 19, 2025 | 22.95 | 23.29 | 21.95 | 22.02 | 22.02 | -4.17% | 2,432 |
| Aug 18, 2025 | 23.00 | 23.02 | 22.56 | 22.98 | 22.98 | -1.75% | 647 |
| Aug 15, 2025 | 22.00 | 23.88 | 22.00 | 23.39 | 23.39 | 10.90% | 4,815 |
| Aug 14, 2025 | 21.64 | 21.64 | 20.70 | 21.09 | 21.09 | -3.63% | 153 |
| Aug 13, 2025 | 21.78 | 22.58 | 21.78 | 21.89 | 21.89 | 1.75% | 379 |
| Aug 12, 2025 | 21.70 | 21.70 | 21.00 | 21.51 | 21.51 | -2.03% | 1,202 |
| Aug 11, 2025 | 22.00 | 22.22 | 21.49 | 21.95 | 21.95 | 3.90% | 341 |
| Aug 8, 2025 | 21.78 | 21.78 | 21.13 | 21.13 | 21.13 | -2.54% | 1,047 |
| Aug 7, 2025 | 22.45 | 22.45 | 21.68 | 21.68 | 21.68 | -2.78% | 188 |
| Aug 6, 2025 | 21.17 | 22.42 | 21.17 | 22.30 | 22.30 | 3.43% | 691 |
| Aug 5, 2025 | 22.00 | 22.00 | 20.70 | 21.56 | 21.56 | 5.02% | 345 |