Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	25.57	25.62	24.70	25.18	25.18	-1.60%	895,519
Jan 15, 2026	26.02	26.02	24.90	25.59	25.59	-0.08%	1,043,384
Jan 14, 2026	25.95	26.72	25.26	25.61	25.61	-1.35%	612,318
Jan 13, 2026	26.20	27.00	25.86	25.96	25.96	-0.99%	613,512
Jan 12, 2026	26.10	27.03	25.93	26.22	26.22	2.50%	723,065
Jan 9, 2026	26.00	26.36	25.42	25.58	25.58	-1.08%	665,625
Jan 8, 2026	27.16	27.30	25.31	25.86	25.86	-11.41%	2,253,590
Jan 7, 2026	29.08	29.56	28.67	29.19	29.19	-1.42%	499,237
Jan 6, 2026	30.43	30.60	28.97	29.61	29.61	-1.17%	562,387
Jan 5, 2026	29.39	30.53	28.40	29.96	29.96	1.01%	809,781
Jan 2, 2026	30.00	31.67	29.62	29.66	29.66	0.54%	562,797
Dec 31, 2025	29.71	30.18	29.21	29.50	29.50	-0.47%	488,068
Dec 30, 2025	30.50	30.95	29.50	29.64	29.64	-1.89%	785,878
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