Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
30.21
-1.61 (-5.06%)
Dec 29, 2025, 4:00 PM EST - Market closed
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 31.58 | 31.82 | 30.04 | 30.21 | 30.21 | -5.06% | 665,922 |
| Dec 26, 2025 | 31.53 | 32.20 | 31.00 | 31.82 | 31.82 | 1.27% | 302,564 |
| Dec 24, 2025 | 31.45 | 31.74 | 30.66 | 31.42 | 31.42 | 0.38% | 356,806 |
| Dec 23, 2025 | 33.26 | 33.26 | 31.10 | 31.30 | 31.30 | -5.50% | 1,028,701 |
| Dec 22, 2025 | 33.50 | 34.00 | 32.72 | 33.12 | 33.12 | 0.45% | 418,040 |
| Dec 19, 2025 | 32.54 | 33.50 | 32.53 | 32.97 | 32.97 | 2.17% | 498,782 |
| Dec 18, 2025 | 32.63 | 33.85 | 32.14 | 32.27 | 32.27 | 0.94% | 464,429 |
| Dec 17, 2025 | 32.40 | 32.94 | 31.71 | 31.97 | 31.97 | -0.65% | 549,320 |
| Dec 16, 2025 | 31.56 | 32.26 | 31.06 | 32.18 | 32.18 | 0.37% | 362,142 |
| Dec 15, 2025 | 32.40 | 32.48 | 31.79 | 32.06 | 32.06 | -0.62% | 327,829 |
| Dec 12, 2025 | 34.25 | 34.50 | 31.72 | 32.26 | 32.26 | -6.36% | 1,006,753 |
| Dec 11, 2025 | 34.05 | 34.45 | 32.50 | 34.45 | 34.45 | -0.35% | 570,459 |
| Dec 10, 2025 | 33.24 | 34.89 | 32.87 | 34.57 | 34.57 | 2.95% | 848,805 |
| Dec 9, 2025 | 33.09 | 34.08 | 32.40 | 33.58 | 33.58 | 3.04% | 802,512 |
| Dec 8, 2025 | 31.66 | 33.35 | 31.65 | 32.59 | 32.59 | 4.29% | 780,569 |
| Dec 5, 2025 | 31.50 | 32.26 | 31.25 | 31.25 | 31.25 | -0.67% | 423,338 |
| Dec 4, 2025 | 31.90 | 32.75 | 30.55 | 31.46 | 31.46 | -2.93% | 899,702 |
| Dec 3, 2025 | 32.56 | 32.65 | 31.69 | 32.41 | 32.41 | -2.00% | 638,844 |
| Dec 2, 2025 | 32.06 | 33.20 | 31.44 | 33.07 | 33.07 | 1.41% | 533,667 |
| Dec 1, 2025 | 31.68 | 33.39 | 31.34 | 32.61 | 32.61 | 2.94% | 1,015,150 |
| Nov 28, 2025 | 31.50 | 32.00 | 31.20 | 31.68 | 31.68 | 0.54% | 376,885 |
| Nov 26, 2025 | 30.75 | 31.84 | 30.50 | 31.51 | 31.51 | 2.81% | 644,115 |
| Nov 25, 2025 | 30.74 | 31.02 | 29.50 | 30.65 | 30.65 | -0.26% | 696,842 |
| Nov 24, 2025 | 28.78 | 31.06 | 28.08 | 30.73 | 30.73 | 8.89% | 1,457,879 |
| Nov 21, 2025 | 28.24 | 28.72 | 26.97 | 28.22 | 28.22 | -1.26% | 944,598 |
| Nov 20, 2025 | 31.20 | 31.91 | 28.09 | 28.58 | 28.58 | -8.57% | 2,100,237 |
| Nov 19, 2025 | 32.45 | 32.79 | 31.01 | 31.26 | 31.26 | -3.19% | 814,687 |
| Nov 18, 2025 | 33.35 | 33.35 | 31.52 | 32.29 | 32.29 | -6.41% | 1,400,681 |
| Nov 17, 2025 | 33.30 | 35.01 | 32.56 | 34.50 | 34.50 | 2.92% | 1,025,342 |
| Nov 14, 2025 | 30.47 | 34.94 | 30.26 | 33.52 | 33.52 | 5.67% | 1,487,460 |
| Nov 13, 2025 | 32.56 | 33.30 | 31.21 | 31.72 | 31.72 | -1.34% | 1,487,770 |
| Nov 12, 2025 | 34.04 | 34.40 | 31.08 | 32.15 | 32.15 | -9.72% | 2,528,351 |
| Nov 11, 2025 | 34.71 | 36.22 | 33.60 | 35.61 | 35.61 | -0.22% | 1,492,675 |
| Nov 10, 2025 | 34.27 | 36.59 | 33.81 | 35.69 | 35.69 | 6.54% | 1,937,861 |
| Nov 7, 2025 | 30.82 | 33.93 | 30.61 | 33.50 | 33.50 | 9.48% | 1,943,741 |
| Nov 6, 2025 | 31.31 | 31.56 | 30.00 | 30.60 | 30.60 | -1.39% | 1,032,543 |
| Nov 5, 2025 | 31.60 | 32.20 | 30.25 | 31.03 | 31.03 | -0.96% | 1,852,668 |
| Nov 4, 2025 | 30.50 | 31.75 | 30.23 | 31.33 | 31.33 | -1.94% | 916,182 |
| Nov 3, 2025 | 31.95 | 32.44 | 30.50 | 31.95 | 31.95 | -2.17% | 1,231,070 |
| Oct 31, 2025 | 29.13 | 34.21 | 29.13 | 32.66 | 32.66 | 10.67% | 3,035,980 |
| Oct 30, 2025 | 29.34 | 29.54 | 28.55 | 29.51 | 29.51 | -3.18% | 1,141,608 |
| Oct 29, 2025 | 30.32 | 31.71 | 30.31 | 30.48 | 30.48 | 3.57% | 1,594,095 |
| Oct 28, 2025 | 28.80 | 29.43 | 27.89 | 29.43 | 29.43 | -0.88% | 1,334,519 |
| Oct 27, 2025 | 28.40 | 30.38 | 26.28 | 29.69 | 29.69 | 14.06% | 2,022,832 |
| Oct 24, 2025 | 26.40 | 26.87 | 25.92 | 26.03 | 26.03 | -0.65% | 709,039 |
| Oct 23, 2025 | 25.60 | 26.68 | 25.30 | 26.20 | 26.20 | 2.79% | 589,123 |
| Oct 22, 2025 | 26.00 | 26.24 | 24.83 | 25.49 | 25.49 | -2.75% | 606,834 |
| Oct 21, 2025 | 27.27 | 27.31 | 25.70 | 26.21 | 26.21 | -4.45% | 643,373 |
| Oct 20, 2025 | 26.98 | 27.70 | 26.90 | 27.43 | 27.43 | 2.35% | 685,410 |
| Oct 17, 2025 | 26.59 | 27.47 | 25.80 | 26.80 | 26.80 | -1.94% | 1,026,295 |