Daqo New Energy Corp. (DQ)
NYSE: DQ · Real-Time Price · USD
27.74
-0.23 (-0.82%)
At close: Sep 9, 2025, 4:00 PM
27.11
-0.63 (-2.27%)
After-hours: Sep 9, 2025, 7:58 PM EDT
Daqo New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.57 | 28.38 | 27.01 | 27.74 | 27.74 | -0.82% | 1,197,788 |
| Sep 8, 2025 | 29.38 | 29.70 | 27.97 | 27.97 | 27.97 | -4.25% | 1,304,299 |
| Sep 5, 2025 | 28.17 | 29.73 | 27.32 | 29.21 | 29.21 | 8.35% | 3,969,725 |
| Sep 4, 2025 | 26.71 | 27.90 | 25.88 | 26.96 | 26.96 | 1.51% | 2,317,473 |
| Sep 3, 2025 | 25.80 | 26.74 | 25.74 | 26.56 | 26.56 | 1.76% | 997,623 |
| Sep 2, 2025 | 24.69 | 26.28 | 24.46 | 26.10 | 26.10 | 2.96% | 1,395,964 |
| Aug 29, 2025 | 23.54 | 26.40 | 23.54 | 25.35 | 25.35 | 10.99% | 2,675,078 |
| Aug 28, 2025 | 23.26 | 23.42 | 22.65 | 22.84 | 22.84 | -0.83% | 557,767 |
| Aug 27, 2025 | 23.52 | 24.03 | 22.92 | 23.03 | 23.03 | -2.91% | 1,195,112 |
| Aug 26, 2025 | 24.80 | 25.90 | 23.23 | 23.72 | 23.72 | -0.75% | 2,721,973 |
| Aug 25, 2025 | 23.95 | 24.51 | 23.61 | 23.90 | 23.90 | 4.55% | 1,491,260 |
| Aug 22, 2025 | 22.54 | 23.03 | 22.05 | 22.86 | 22.86 | 1.74% | 839,929 |
| Aug 21, 2025 | 22.51 | 22.67 | 22.16 | 22.47 | 22.47 | -1.58% | 345,127 |
| Aug 20, 2025 | 22.35 | 22.98 | 22.06 | 22.83 | 22.83 | 1.24% | 607,078 |
| Aug 19, 2025 | 22.99 | 23.29 | 21.79 | 22.55 | 22.55 | -1.96% | 1,066,307 |
| Aug 18, 2025 | 23.00 | 23.06 | 22.46 | 23.00 | 23.00 | 0.13% | 652,876 |
| Aug 15, 2025 | 22.11 | 23.91 | 22.00 | 22.97 | 22.97 | 8.04% | 1,547,318 |
| Aug 14, 2025 | 20.95 | 21.30 | 20.73 | 21.26 | 21.26 | -2.48% | 398,042 |
| Aug 13, 2025 | 21.80 | 22.44 | 21.64 | 21.80 | 21.80 | 0.09% | 504,732 |
| Aug 12, 2025 | 21.51 | 21.84 | 21.01 | 21.78 | 21.78 | -0.55% | 534,237 |
| Aug 11, 2025 | 22.03 | 22.26 | 21.49 | 21.90 | 21.90 | 3.25% | 579,328 |
| Aug 8, 2025 | 21.59 | 21.76 | 21.06 | 21.21 | 21.21 | -1.76% | 432,622 |
| Aug 7, 2025 | 22.45 | 22.70 | 21.38 | 21.59 | 21.59 | -1.46% | 786,615 |
| Aug 6, 2025 | 21.41 | 22.45 | 21.15 | 21.91 | 21.91 | 2.34% | 1,157,817 |
| Aug 5, 2025 | 21.01 | 21.64 | 20.60 | 21.41 | 21.41 | 3.68% | 664,520 |
| Aug 4, 2025 | 20.74 | 21.34 | 20.44 | 20.65 | 20.65 | -0.10% | 768,450 |
| Aug 1, 2025 | 21.64 | 21.89 | 20.53 | 20.67 | 20.67 | -5.01% | 876,332 |
| Jul 31, 2025 | 22.71 | 23.42 | 21.64 | 21.76 | 21.76 | -3.84% | 1,649,525 |
| Jul 30, 2025 | 23.51 | 23.51 | 22.45 | 22.63 | 22.63 | -2.92% | 1,552,355 |
| Jul 29, 2025 | 23.96 | 25.44 | 22.61 | 23.31 | 23.31 | 1.61% | 2,173,510 |
| Jul 28, 2025 | 22.81 | 23.20 | 22.06 | 22.94 | 22.94 | -1.46% | 1,533,534 |
| Jul 25, 2025 | 24.43 | 24.54 | 23.20 | 23.28 | 23.28 | -7.07% | 1,650,474 |
| Jul 24, 2025 | 24.49 | 25.54 | 23.89 | 25.05 | 25.05 | 8.02% | 1,985,015 |
| Jul 23, 2025 | 23.86 | 23.90 | 22.65 | 23.19 | 23.19 | -5.73% | 2,360,909 |
| Jul 22, 2025 | 22.24 | 25.46 | 22.24 | 24.60 | 24.60 | 16.81% | 4,906,618 |
| Jul 21, 2025 | 20.81 | 21.32 | 20.80 | 21.06 | 21.06 | 1.79% | 690,706 |
| Jul 18, 2025 | 21.06 | 21.10 | 20.38 | 20.69 | 20.69 | -1.00% | 1,345,227 |
| Jul 17, 2025 | 20.10 | 21.73 | 19.84 | 20.90 | 20.90 | 5.40% | 1,566,124 |
| Jul 16, 2025 | 20.33 | 20.36 | 19.62 | 19.83 | 19.83 | 0.51% | 985,602 |
| Jul 15, 2025 | 19.80 | 20.37 | 19.58 | 19.73 | 19.73 | -2.13% | 1,228,323 |
| Jul 14, 2025 | 20.35 | 20.47 | 19.66 | 20.16 | 20.16 | 0.10% | 1,527,771 |
| Jul 11, 2025 | 19.74 | 20.22 | 19.47 | 20.14 | 20.14 | 0.20% | 1,794,516 |
| Jul 10, 2025 | 19.58 | 21.00 | 19.30 | 20.10 | 20.10 | 6.29% | 2,808,484 |
| Jul 9, 2025 | 18.96 | 19.20 | 18.12 | 18.91 | 18.91 | -2.12% | 1,532,567 |
| Jul 8, 2025 | 19.27 | 20.00 | 18.78 | 19.32 | 19.32 | 10.72% | 3,170,461 |
| Jul 7, 2025 | 18.16 | 18.26 | 17.06 | 17.45 | 17.45 | -8.06% | 1,750,474 |
| Jul 3, 2025 | 18.24 | 19.21 | 17.70 | 18.98 | 18.98 | 7.17% | 2,122,710 |
| Jul 2, 2025 | 17.08 | 18.42 | 17.02 | 17.71 | 17.71 | 15.75% | 4,331,348 |
| Jul 1, 2025 | 15.19 | 15.75 | 14.87 | 15.30 | 15.30 | 0.86% | 579,214 |
| Jun 30, 2025 | 15.88 | 15.88 | 14.90 | 15.17 | 15.17 | 0.26% | 938,489 |