Daqo New Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	17.35	17.40	16.86	17.08	17.08	-2.12%	522,174
May 18, 2026	18.19	18.19	16.95	17.45	17.45	-4.07%	1,500,651
May 15, 2026	18.30	18.53	17.94	18.19	18.19	-2.99%	669,944
May 14, 2026	19.03	19.08	18.06	18.75	18.75	-2.04%	546,327
May 13, 2026	18.82	19.71	18.71	19.14	19.14	2.30%	1,042,786
May 12, 2026	19.07	19.40	17.95	18.71	18.71	-2.60%	669,925
May 11, 2026	18.66	19.83	18.65	19.21	19.21	3.06%	1,040,189
May 8, 2026	18.60	19.33	18.42	18.64	18.64	1.36%	790,059
May 7, 2026	19.49	19.50	17.80	18.39	18.39	-4.96%	1,313,236
May 6, 2026	19.71	20.27	18.85	19.35	19.35	-3.30%	918,011
May 5, 2026	19.95	20.40	19.83	20.01	20.01	0.30%	583,014
May 4, 2026	19.19	20.18	18.99	19.95	19.95	4.23%	936,670
May 1, 2026	19.23	19.45	18.76	19.14	19.14	-0.42%	693,176
Apr 30, 2026	19.14	19.45	18.76	19.22	19.22	-0.67%	755,366
Apr 29, 2026	17.99	19.86	17.89	19.35	19.35	-11.85%	3,444,911
Apr 28, 2026	22.17	22.17	21.22	21.95	21.95	-0.41%	486,931
Apr 27, 2026	22.79	22.99	22.04	22.04	22.04	-4.13%	517,088
Apr 24, 2026	23.06	23.59	22.47	22.99	22.99	-0.30%	589,367
Apr 23, 2026	22.95	23.20	22.21	23.06	23.06	-0.77%	721,745
Apr 22, 2026	20.67	23.76	20.66	23.24	23.24	15.22%	2,109,568
Apr 21, 2026	22.27	22.27	19.84	20.17	20.17	-9.06%	1,327,242
Apr 20, 2026	22.39	22.46	21.68	22.18	22.18	1.46%	464,330
Apr 17, 2026	21.47	22.30	21.38	21.86	21.86	1.82%	865,114
Apr 16, 2026	21.69	21.71	20.65	21.47	21.47	-1.01%	803,269
Apr 15, 2026	21.33	22.30	21.30	21.69	21.69	2.26%	827,348
Apr 14, 2026	21.65	21.72	21.00	21.21	21.21	-0.42%	433,750
Apr 13, 2026	21.22	21.69	20.70	21.30	21.30	2.90%	482,607
Apr 10, 2026	21.10	21.26	20.64	20.70	20.70	-1.66%	351,153
Apr 9, 2026	21.33	21.66	20.86	21.05	21.05	-1.31%	515,377
Apr 8, 2026	21.21	21.63	21.10	21.33	21.33	1.91%	438,002
Apr 7, 2026	20.87	20.99	20.13	20.93	20.93	0.29%	369,269
Apr 6, 2026	21.11	21.19	20.70	20.87	20.87	-1.14%	254,464
Apr 2, 2026	20.84	21.39	20.40	21.11	21.11	-1.31%	224,717
Apr 1, 2026	21.48	21.64	21.01	21.39	21.39	0.56%	319,874
Mar 31, 2026	20.68	21.30	20.61	21.27	21.27	2.85%	438,578
Mar 30, 2026	21.30	21.30	20.41	20.68	20.68	-2.54%	436,857
Mar 27, 2026	21.06	21.50	20.87	21.22	21.22	-0.19%	303,842
Mar 26, 2026	21.50	21.53	20.93	21.26	21.26	-2.83%	491,722
Mar 25, 2026	21.61	22.20	21.55	21.88	21.88	2.92%	420,801
Mar 24, 2026	20.75	21.64	20.55	21.26	21.26	0.05%	570,823
Mar 23, 2026	20.72	21.65	20.67	21.25	21.25	2.46%	520,878
Mar 20, 2026	21.25	21.47	20.51	20.74	20.74	-2.40%	1,541,450
Mar 19, 2026	21.85	21.85	20.25	21.25	21.25	-4.15%	1,338,310
Mar 18, 2026	22.60	23.15	21.59	22.17	22.17	-5.42%	1,195,180
Mar 17, 2026	23.44	23.88	23.07	23.44	23.44	-	900,164
Mar 16, 2026	23.56	24.05	23.37	23.44	23.44	1.43%	417,451
Mar 13, 2026	23.60	24.05	22.81	23.11	23.11	-1.53%	359,080
Mar 12, 2026	23.09	23.91	22.92	23.47	23.47	1.65%	447,372
Mar 11, 2026	23.02	23.63	22.88	23.09	23.09	0.39%	328,365
Mar 10, 2026	22.72	23.63	22.64	23.00	23.00	1.23%	725,811