Daqo New Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	24.050	25.795	23.600	25.250	25.250	1,243
2026-02-06	23.830	24.290	23.140	23.430	23.430	415
2026-02-05	23.480	24.090	23.000	23.300	23.300	876
2026-02-04	24.040	25.490	23.190	23.480	23.480	1,034
2026-02-03	25.950	25.950	22.389	22.450	22.450	6,263
2026-02-02	23.640	24.700	23.340	24.505	24.505	1,328
2026-01-30	25.140	25.830	24.500	24.600	24.600	5,851
2026-01-29	26.500	27.520	24.340	25.120	25.120	5,429
2026-01-28	27.220	27.900	26.660	26.829	26.829	297
2026-01-27	27.270	27.710	26.860	27.480	27.480	1,152
2026-01-26	27.000	27.100	26.060	26.772	26.772	1,622
2026-01-23	26.200	28.750	26.200	28.540	28.540	2,823
2026-01-22	25.170	25.537	24.370	25.286	25.286	629
2026-01-21	24.835	25.270	24.010	24.190	24.190	1,670
2026-01-20	24.000	25.000	24.000	24.790	24.790	795
2026-01-19	25.040	25.040	25.040	25.040	25.040	0
2026-01-16	24.990	25.850	24.758	25.040	25.040	519
2026-01-15	25.616	26.120	25.290	25.290	25.290	652
2026-01-14	26.090	26.830	25.410	25.500	25.500	825
2026-01-13	25.300	26.959	25.300	26.635	26.635	1,245
2026-01-12	26.080	26.910	25.890	26.710	26.710	8,504
2026-01-09	25.970	26.190	25.556	25.878	25.878	6,097
2026-01-08	27.162	27.162	25.520	25.520	25.520	11,006
2026-01-07	29.580	29.580	28.759	28.759	28.759	1,180
2026-01-06	30.430	30.600	29.074	29.074	29.074	3,037
2026-01-05	30.180	30.540	28.410	29.380	29.380	1,844
2026-01-02	31.235	31.640	30.042	30.070	30.070	1,219
2025-12-31	29.640	30.181	29.300	29.375	29.375	1,101
2025-12-30	30.500	30.930	29.700	29.740	29.740	4,191
2025-12-29	30.900	31.820	30.365	30.365	30.365	932
2025-12-24	31.470	31.690	31.380	31.580	31.580	109
2025-12-23	32.500	32.500	31.374	31.567	31.567	3,439
2025-12-22	33.190	33.940	32.560	33.250	33.250	832
2025-12-19	32.540	33.340	32.540	33.115	33.115	191
2025-12-18	33.457	33.476	32.814	32.814	32.814	1,523
2025-12-17	32.300	32.715	31.916	31.990	31.990	920
2025-12-16	31.396	31.830	30.530	31.770	31.770	310
2025-12-15	32.510	32.630	31.980	32.200	32.200	339
2025-12-12	34.080	34.540	31.755	31.913	31.913	1,324
2025-12-11	33.580	34.240	33.095	34.240	34.240	420
2025-12-10	32.180	33.656	32.180	33.640	33.640	1,016
2025-12-09	33.330	34.100	32.890	33.465	33.465	4,728
2025-12-08	31.610	33.330	31.500	32.950	32.950	2,022
2025-12-05	31.991	32.210	31.250	31.923	31.923	361
2025-12-04	32.390	32.590	30.698	30.698	30.698	2,401
2025-12-03	32.790	32.790	32.010	32.380	32.380	1,105
2025-12-02	32.490	32.700	32.000	32.630	32.630	696
2025-12-01	31.680	33.312	31.100	33.267	33.267	1,652
2025-11-28	31.790	32.000	31.000	31.673	31.673	2,379
2025-11-27	31.457	31.457	31.457	31.457	31.457	0
2025-11-26	30.750	31.457	30.560	31.457	31.457	1,436
2025-11-25	30.500	30.800	29.569	30.800	30.800	1,453
2025-11-24	27.970	31.020	27.830	30.840	30.840	2,266
2025-11-21	28.160	28.497	27.110	28.497	28.497	719
2025-11-20	31.200	31.660	28.235	28.250	28.250	10,225
2025-11-19	32.300	32.630	31.022	31.217	31.217	2,445
2025-11-18	31.676	33.210	31.510	32.067	32.067	1,559
2025-11-17	33.300	34.610	32.200	34.609	34.609	3,160
2025-11-14	31.760	34.916	30.260	33.570	33.570	5,020
2025-11-13	32.034	33.080	31.500	32.377	32.377	6,317

← NewerPage 4 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.