Daqo New Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	33.000	34.300	31.210	31.987	31.987	6,016
2025-11-11	34.910	36.230	33.520	35.165	35.165	9,549
2025-11-10	34.250	36.300	34.000	36.203	36.203	6,785
2025-11-07	32.090	33.377	30.550	33.377	33.377	2,311
2025-11-06	31.330	31.400	30.070	30.910	30.910	4,120
2025-11-05	31.100	31.980	30.260	30.920	30.920	3,471
2025-11-04	30.430	31.697	30.430	31.260	31.260	3,196
2025-11-03	31.520	32.440	30.800	32.078	32.078	4,688
2025-10-31	29.520	34.030	29.120	33.152	33.152	7,782
2025-10-30	28.635	29.360	28.560	29.165	29.165	1,199
2025-10-29	30.600	31.638	30.300	31.398	31.398	3,426
2025-10-28	29.420	29.980	28.230	28.610	28.610	1,749
2025-10-27	27.100	30.050	26.330	30.050	30.050	5,739
2025-10-24	26.400	26.970	26.190	26.230	26.230	652
2025-10-23	25.450	26.262	25.450	26.243	26.243	265
2025-10-22	26.680	26.680	24.970	24.970	24.970	139
2025-10-21	27.270	27.270	25.920	26.068	26.068	2,625
2025-10-20	27.085	27.610	26.950	27.140	27.140	751
2025-10-17	26.500	27.358	26.200	27.358	27.358	3,359
2025-10-16	27.000	28.142	26.810	27.492	27.492	250
2025-10-15	27.880	27.890	26.613	26.613	26.613	3,650
2025-10-14	26.900	27.222	24.691	26.985	26.985	3,482
2025-10-13	24.960	25.863	24.960	25.679	25.679	2,838
2025-10-10	26.980	27.030	23.724	23.725	23.725	7,613
2025-10-09	28.510	29.080	28.000	28.318	28.318	900
2025-10-08	28.320	29.156	28.320	29.000	29.000	1,191
2025-10-07	28.220	28.440	27.918	27.918	27.918	331
2025-10-06	28.920	29.600	28.250	28.250	28.250	1,772
2025-10-03	30.110	30.110	28.546	28.546	28.546	722
2025-10-02	29.900	29.900	29.240	29.304	29.304	930
2025-10-01	28.430	29.100	28.130	28.424	28.424	2,702
2025-09-30	28.310	28.790	27.320	27.437	27.437	4,999
2025-09-29	28.860	29.050	28.310	28.491	28.491	694
2025-09-26	30.880	30.880	28.020	28.368	28.368	4,900
2025-09-25	28.135	30.925	27.950	30.505	30.505	3,390
2025-09-24	25.890	28.841	25.880	28.840	28.840	3,124
2025-09-23	25.250	26.720	24.801	24.835	24.835	4,733
2025-09-22	27.000	27.490	26.559	26.563	26.563	965
2025-09-19	25.860	27.000	25.860	26.922	26.922	604
2025-09-18	26.390	26.580	25.754	25.797	25.797	9,921
2025-09-17	27.330	27.490	26.743	26.743	26.743	4,087
2025-09-16	27.380	27.481	26.930	27.481	27.481	610
2025-09-15	25.607	27.830	25.607	27.390	27.390	3,738
2025-09-12	25.880	26.250	25.720	25.750	25.750	501
2025-09-11	26.750	27.280	25.843	26.300	26.300	3,592
2025-09-10	27.190	27.570	26.303	26.385	26.385	1,814
2025-09-09	27.450	28.330	26.940	27.181	27.181	1,029
2025-09-08	28.440	29.700	28.142	28.142	28.142	1,653
2025-09-05	28.260	29.730	27.450	29.135	29.135	3,484
2025-09-04	28.000	28.000	26.210	26.900	26.900	2,101
2025-09-03	25.800	26.715	25.530	26.325	26.325	2,262
2025-09-02	24.890	26.055	24.460	25.936	25.936	1,606
2025-09-01	25.944	25.944	25.944	25.944	25.944	0
2025-08-29	23.530	26.392	23.500	25.944	25.944	20,018
2025-08-28	23.169	23.169	22.739	22.739	22.739	1,502
2025-08-27	24.050	24.050	23.044	23.160	23.160	2,746
2025-08-26	23.930	25.822	20.150	23.405	23.405	8,993
2025-08-22	22.060	22.690	22.060	22.690	22.690	496
2025-08-21	22.960	22.960	22.280	22.400	22.400	773
2025-08-20	22.350	22.914	22.350	22.712	22.712	51

← NewerPage 5 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.