Daqo New Energy Corp. (LON:0I74)
London · Delayed Price · Currency is GBP · Price in USD 33.45
-0.79 (-2.31%)
Dec 12, 2025, 4:15 PM BST
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 34.08 | 34.54 | 31.76 | 31.91 | 31.91 | -6.80% | 1,324 |
| Dec 11, 2025 | 33.58 | 34.24 | 33.10 | 34.24 | 34.24 | 1.78% | 420 |
| Dec 10, 2025 | 32.18 | 33.66 | 32.18 | 33.64 | 33.64 | 0.52% | 1,016 |
| Dec 9, 2025 | 33.33 | 34.10 | 32.89 | 33.47 | 33.47 | 1.56% | 4,728 |
| Dec 8, 2025 | 31.61 | 33.33 | 31.50 | 32.95 | 32.95 | 3.22% | 2,022 |
| Dec 5, 2025 | 31.99 | 32.21 | 31.25 | 31.92 | 31.92 | 3.99% | 361 |
| Dec 4, 2025 | 32.39 | 32.59 | 30.70 | 30.70 | 30.70 | -5.19% | 2,401 |
| Dec 3, 2025 | 32.79 | 32.79 | 32.01 | 32.38 | 32.38 | -0.77% | 1,105 |
| Dec 2, 2025 | 32.49 | 32.70 | 32.00 | 32.63 | 32.63 | -1.91% | 696 |
| Dec 1, 2025 | 31.68 | 33.31 | 31.10 | 33.27 | 33.27 | 5.03% | 1,652 |
| Nov 28, 2025 | 31.79 | 32.00 | 31.00 | 31.67 | 31.67 | 0.69% | 2,379 |
| Nov 26, 2025 | 30.75 | 31.46 | 30.56 | 31.46 | 31.46 | 2.13% | 1,436 |
| Nov 25, 2025 | 30.50 | 30.80 | 29.57 | 30.80 | 30.80 | -0.13% | 1,453 |
| Nov 24, 2025 | 27.97 | 31.02 | 27.83 | 30.84 | 30.84 | 8.22% | 2,266 |
| Nov 21, 2025 | 28.16 | 28.50 | 27.11 | 28.50 | 28.50 | 0.87% | 719 |
| Nov 20, 2025 | 31.20 | 31.66 | 28.24 | 28.25 | 28.25 | -9.50% | 10,225 |
| Nov 19, 2025 | 32.30 | 32.63 | 31.02 | 31.22 | 31.22 | -2.65% | 2,445 |
| Nov 18, 2025 | 31.68 | 33.21 | 31.51 | 32.07 | 32.07 | -7.34% | 1,559 |
| Nov 17, 2025 | 33.30 | 34.61 | 32.20 | 34.61 | 34.61 | 3.10% | 3,160 |
| Nov 14, 2025 | 31.76 | 34.92 | 30.26 | 33.57 | 33.57 | 3.68% | 5,020 |
| Nov 13, 2025 | 32.03 | 33.08 | 31.50 | 32.38 | 32.38 | 1.22% | 6,317 |
| Nov 12, 2025 | 33.00 | 34.30 | 31.21 | 31.99 | 31.99 | -9.04% | 6,016 |
| Nov 11, 2025 | 34.91 | 36.23 | 33.52 | 35.17 | 35.16 | -2.87% | 9,549 |
| Nov 10, 2025 | 34.25 | 36.30 | 34.00 | 36.20 | 36.20 | 8.47% | 6,785 |
| Nov 7, 2025 | 32.09 | 33.38 | 30.55 | 33.38 | 33.38 | 7.98% | 2,311 |
| Nov 6, 2025 | 31.33 | 31.40 | 30.07 | 30.91 | 30.91 | -0.03% | 4,196 |
| Nov 5, 2025 | 31.10 | 31.98 | 30.26 | 30.92 | 30.92 | -1.09% | 3,471 |
| Nov 4, 2025 | 30.43 | 31.70 | 30.43 | 31.26 | 31.26 | -2.55% | 3,196 |
| Nov 3, 2025 | 31.52 | 32.44 | 30.80 | 32.08 | 32.08 | -3.24% | 4,688 |
| Oct 31, 2025 | 29.52 | 34.03 | 29.12 | 33.15 | 33.15 | 13.67% | 7,782 |
| Oct 30, 2025 | 28.64 | 29.36 | 28.56 | 29.17 | 29.17 | -7.11% | 1,199 |
| Oct 29, 2025 | 30.60 | 31.64 | 30.30 | 31.40 | 31.40 | 9.74% | 3,426 |
| Oct 28, 2025 | 29.42 | 29.98 | 28.23 | 28.61 | 28.61 | -4.79% | 1,749 |
| Oct 27, 2025 | 27.10 | 30.05 | 26.33 | 30.05 | 30.05 | 14.56% | 5,739 |
| Oct 24, 2025 | 26.40 | 26.97 | 26.19 | 26.23 | 26.23 | -0.05% | 652 |
| Oct 23, 2025 | 25.45 | 26.26 | 25.45 | 26.24 | 26.24 | 5.10% | 265 |
| Oct 22, 2025 | 26.68 | 26.68 | 24.97 | 24.97 | 24.97 | -4.21% | 139 |
| Oct 21, 2025 | 27.27 | 27.27 | 25.92 | 26.07 | 26.07 | -3.95% | 2,625 |
| Oct 20, 2025 | 27.09 | 27.61 | 26.95 | 27.14 | 27.14 | -0.80% | 751 |
| Oct 17, 2025 | 26.50 | 27.36 | 26.20 | 27.36 | 27.36 | -0.49% | 3,359 |
| Oct 16, 2025 | 27.00 | 28.14 | 26.81 | 27.49 | 27.49 | 3.30% | 250 |
| Oct 15, 2025 | 27.88 | 27.89 | 26.61 | 26.61 | 26.61 | -1.38% | 3,650 |
| Oct 14, 2025 | 26.90 | 27.22 | 24.69 | 26.99 | 26.98 | 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 | 23.72 | -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 |