Daqo New Energy Corp. (LON:0I74)
London · Delayed Price · Currency is GBP · Price in USD 22.97
-0.74 (-3.10%)
At close: Mar 13, 2026
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 24.09 | 24.22 | 22.90 | 22.97 | 22.97 | -3.10% | 385 |
| Mar 12, 2026 | 23.55 | 23.73 | 22.54 | 23.71 | 23.71 | 2.77% | 341 |
| Mar 11, 2026 | 23.19 | 23.51 | 23.00 | 23.07 | 23.07 | -2.15% | 529 |
| Mar 10, 2026 | 22.82 | 23.74 | 22.63 | 23.58 | 23.58 | 3.12% | 140 |
| Mar 9, 2026 | 22.31 | 22.87 | 22.09 | 22.87 | 22.86 | 0.30% | 120 |
| Mar 6, 2026 | 22.32 | 22.95 | 22.32 | 22.80 | 22.80 | 1.32% | 503 |
| Mar 5, 2026 | 23.30 | 23.89 | 22.49 | 22.50 | 22.50 | -4.27% | 2,275 |
| Mar 4, 2026 | 23.17 | 23.50 | 23.17 | 23.50 | 23.50 | 3.77% | 1,739 |
| Mar 3, 2026 | 23.00 | 23.44 | 22.07 | 22.65 | 22.65 | -3.09% | 3,211 |
| Mar 2, 2026 | 23.94 | 23.99 | 23.03 | 23.37 | 23.37 | -2.75% | 131 |
| Feb 27, 2026 | 24.20 | 24.40 | 23.58 | 24.03 | 24.03 | 3.18% | 260 |
| Feb 26, 2026 | 24.00 | 25.14 | 23.03 | 23.29 | 23.29 | -7.21% | 9,921 |
| Feb 25, 2026 | 25.18 | 25.90 | 25.07 | 25.10 | 25.10 | -1.34% | 208 |
| Feb 24, 2026 | 24.28 | 25.50 | 23.63 | 25.44 | 25.44 | 6.29% | 1,307 |
| Feb 23, 2026 | 24.25 | 24.60 | 23.90 | 23.93 | 23.93 | -0.52% | 435 |
| Feb 20, 2026 | 24.58 | 24.87 | 23.88 | 24.06 | 24.06 | 0.25% | 1,212 |
| Feb 19, 2026 | 23.58 | 24.25 | 23.58 | 24.00 | 24.00 | -1.51% | 520 |
| Feb 18, 2026 | 23.51 | 24.93 | 23.51 | 24.37 | 24.37 | 0.94% | 6,710 |
| Feb 17, 2026 | 25.44 | 25.80 | 23.84 | 24.14 | 24.14 | -2.54% | 1,137 |
| Feb 13, 2026 | 25.35 | 25.40 | 24.41 | 24.77 | 24.77 | -0.73% | 2,194 |
| Feb 12, 2026 | 25.62 | 25.62 | 24.48 | 24.95 | 24.95 | -2.94% | 1,393 |
| Feb 11, 2026 | 25.23 | 25.71 | 24.53 | 25.71 | 25.71 | 2.74% | 1,078 |
| Feb 10, 2026 | 25.00 | 25.44 | 24.33 | 25.03 | 25.03 | -0.89% | 648 |
| Feb 9, 2026 | 24.05 | 25.80 | 23.60 | 25.25 | 25.25 | 7.77% | 1,243 |
| Feb 6, 2026 | 23.83 | 24.29 | 23.14 | 23.43 | 23.43 | 0.56% | 415 |
| Feb 5, 2026 | 23.48 | 24.09 | 23.00 | 23.30 | 23.30 | -0.77% | 876 |
| Feb 4, 2026 | 24.04 | 25.49 | 23.19 | 23.48 | 23.48 | 4.59% | 1,034 |
| Feb 3, 2026 | 25.95 | 25.95 | 22.39 | 22.45 | 22.45 | -8.39% | 6,263 |
| Feb 2, 2026 | 23.64 | 24.70 | 23.34 | 24.51 | 24.51 | -0.39% | 1,328 |
| Jan 30, 2026 | 25.14 | 25.83 | 24.50 | 24.60 | 24.60 | -2.07% | 5,851 |
| Jan 29, 2026 | 26.50 | 27.52 | 24.34 | 25.12 | 25.12 | -6.37% | 5,429 |
| Jan 28, 2026 | 27.22 | 27.90 | 26.66 | 26.83 | 26.83 | -2.37% | 297 |
| Jan 27, 2026 | 27.27 | 27.71 | 26.86 | 27.48 | 27.48 | 2.64% | 1,152 |
| Jan 26, 2026 | 27.00 | 27.10 | 26.06 | 26.77 | 26.77 | -6.19% | 1,622 |
| Jan 23, 2026 | 26.20 | 28.75 | 26.20 | 28.54 | 28.54 | 12.87% | 2,823 |
| Jan 22, 2026 | 25.17 | 25.54 | 24.37 | 25.29 | 25.29 | 4.53% | 629 |
| Jan 21, 2026 | 24.84 | 25.27 | 24.01 | 24.19 | 24.19 | -2.42% | 1,670 |
| Jan 20, 2026 | 24.00 | 25.00 | 24.00 | 24.79 | 24.79 | -1.00% | 795 |
| Jan 16, 2026 | 24.99 | 25.85 | 24.76 | 25.04 | 25.04 | -0.99% | 519 |
| Jan 15, 2026 | 25.62 | 26.12 | 25.29 | 25.29 | 25.29 | -0.82% | 652 |
| Jan 14, 2026 | 26.09 | 26.83 | 25.41 | 25.50 | 25.50 | -4.26% | 825 |
| Jan 13, 2026 | 25.30 | 26.96 | 25.30 | 26.64 | 26.64 | -0.28% | 1,245 |
| Jan 12, 2026 | 26.08 | 26.91 | 25.89 | 26.71 | 26.71 | 3.22% | 8,504 |
| Jan 9, 2026 | 25.97 | 26.19 | 25.56 | 25.88 | 25.88 | 1.40% | 6,097 |
| Jan 8, 2026 | 27.16 | 27.16 | 25.52 | 25.52 | 25.52 | -11.26% | 11,006 |
| Jan 7, 2026 | 29.58 | 29.58 | 28.76 | 28.76 | 28.76 | -1.08% | 1,180 |
| Jan 6, 2026 | 30.43 | 30.60 | 29.07 | 29.07 | 29.07 | -1.04% | 3,037 |
| Jan 5, 2026 | 30.18 | 30.54 | 28.41 | 29.38 | 29.38 | -2.29% | 1,844 |
| Jan 2, 2026 | 31.24 | 31.64 | 30.04 | 30.07 | 30.07 | 2.37% | 1,219 |
| Dec 31, 2025 | 29.64 | 30.18 | 29.30 | 29.38 | 29.38 | -1.23% | 1,101 |