Daqo New Energy Corp. (LON:0I74)
London · Delayed Price · Currency is GBP · Price in USD 25.75
-0.55 (-2.09%)
At close: Sep 12, 2025
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 20.74 | 20.92 | 20.47 | 20.53 | 20.53 | -0.54% | 727 |
| Aug 1, 2025 | 21.73 | 21.73 | 20.64 | 20.64 | 20.64 | -5.36% | 1,344 |
| Jul 31, 2025 | 21.49 | 23.17 | 21.11 | 21.81 | 21.81 | -4.54% | 484 |
| Jul 30, 2025 | 23.51 | 23.51 | 22.67 | 22.85 | 22.85 | -1.69% | 1,616 |
| Jul 29, 2025 | 23.50 | 24.77 | 22.78 | 23.24 | 23.24 | 1.32% | 1,275 |
| Jul 28, 2025 | 23.19 | 23.20 | 22.08 | 22.94 | 22.94 | -1.41% | 1,644 |
| Jul 25, 2025 | 24.23 | 24.70 | 23.23 | 23.27 | 23.27 | -7.43% | 2,881 |
| Jul 24, 2025 | 24.30 | 25.50 | 23.90 | 25.14 | 25.14 | 8.49% | 4,127 |
| Jul 23, 2025 | 23.78 | 23.90 | 22.68 | 23.17 | 23.17 | -7.32% | 7,879 |
| Jul 22, 2025 | 22.52 | 25.42 | 22.23 | 25.00 | 25.00 | 17.86% | 20,896 |
| Jul 21, 2025 | 20.79 | 21.25 | 20.79 | 21.21 | 21.21 | 1.51% | 296 |
| Jul 18, 2025 | 21.20 | 21.54 | 20.52 | 20.90 | 20.90 | -1.42% | 3,505 |
| Jul 17, 2025 | 20.15 | 21.66 | 20.15 | 21.20 | 21.20 | 5.51% | 1,470 |
| Jul 16, 2025 | 20.33 | 20.33 | 19.96 | 20.09 | 20.09 | 0.86% | 19 |
| Jul 15, 2025 | 19.84 | 20.33 | 19.84 | 19.92 | 19.92 | -1.16% | 1,552 |
| Jul 14, 2025 | 20.35 | 20.35 | 19.88 | 20.15 | 20.15 | 1.75% | 118 |
| Jul 11, 2025 | 19.51 | 20.09 | 19.50 | 19.80 | 19.80 | -3.04% | 2,264 |
| Jul 10, 2025 | 19.51 | 20.52 | 19.51 | 20.43 | 20.43 | 7.76% | 3,222 |
| Jul 9, 2025 | 18.29 | 18.98 | 18.15 | 18.96 | 18.96 | -0.47% | 4,867 |
| Jul 8, 2025 | 19.33 | 19.99 | 18.90 | 19.05 | 19.05 | 10.44% | 5,815 |
| Jul 7, 2025 | 18.30 | 18.30 | 17.12 | 17.24 | 17.24 | -9.07% | 10,137 |