Daqo New Energy Corp. (0I74.L) LSE
22.97
-0.1257(-0.54%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.97
-0.1257(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.22 | 22.97 | 22.97 | 23.8 | 22.9 | 376 |
| March 12, 2026 | 23.55 | 23.1 | 23.1 | 23.73 | 22.54 | 330 |
| March 11, 2026 | 23.19 | 23.05 | 23.05 | 23.51 | 23 | 529 |
| March 10, 2026 | 22.82 | 23.58 | 23.58 | 23.74 | 22.82 | 124 |
| March 09, 2026 | 22.24 | 22.86 | 22.86 | 22.86 | 22.09 | 119 |
| March 06, 2026 | 22.32 | 22.8 | 22.8 | 22.95 | 22.32 | 502 |
| March 05, 2026 | 23.3 | 22.52 | 22.52 | 23.89 | 22.52 | 2,275 |
| March 04, 2026 | 23.17 | 23.5 | 23.5 | 23.5 | 23.17 | 3,139 |
| March 03, 2026 | 23 | 22.65 | 22.65 | 23.44 | 22.07 | 3,210 |
| March 02, 2026 | 23.94 | 23.37 | 23.37 | 23.94 | 23.26 | 131 |
| February 27, 2026 | 24 | 23.64 | 23.64 | 24.4 | 23.59 | 260 |
| February 26, 2026 | 24 | 23.03 | 23.03 | 25.14 | 23.03 | 9,921 |
| February 25, 2026 | 25.37 | 25.1 | 25.1 | 25.87 | 25.07 | 208 |
| February 24, 2026 | 23.63 | 25.44 | 25.44 | 25.5 | 23.63 | 1,307 |
| February 23, 2026 | 24.25 | 24.14 | 24.14 | 24.38 | 23.9 | 435 |
| February 20, 2026 | 24.58 | 24.23 | 0 | 24.87 | 23.88 | 1,207 |
| February 19, 2026 | 23.58 | 24.05 | 0 | 24.22 | 23.58 | 520 |
| February 18, 2026 | 23.51 | 24.37 | 0 | 24.93 | 23.51 | 6,710 |
| February 17, 2026 | 24.58 | 23.97 | 0 | 25.12 | 23.84 | 1,137 |
| February 13, 2026 | 25.4 | 24.77 | 0 | 25.4 | 24.41 | 2,195 |
| February 12, 2026 | 25.41 | 24.95 | 0 | 25.57 | 24.48 | 1,393 |
| February 11, 2026 | 25.2 | 24.86 | 0 | 25.45 | 24.64 | 1,078 |
| February 10, 2026 | 25.44 | 24.78 | 0 | 25.44 | 24.47 | 648 |
| February 09, 2026 | 24.05 | 24.21 | 0 | 25.8 | 23.6 | 1,243 |
| February 06, 2026 | 23.94 | 23.43 | 0 | 24 | 23.14 | 415 |
| February 05, 2026 | 23.48 | 23.57 | 0 | 24.09 | 23 | 876 |
| February 04, 2026 | 24.04 | 23.48 | 0 | 25.49 | 23.19 | 1,034 |
| February 03, 2026 | 25.95 | 22.45 | 0 | 25.95 | 22.39 | 6,263 |
| February 02, 2026 | 24 | 24.51 | 0 | 24.7 | 24 | 1,328 |
| January 30, 2026 | 24.81 | 24.6 | 0 | 25.15 | 24.57 | 5,851 |
| January 29, 2026 | 26.56 | 25.12 | 0 | 26.56 | 24.34 | 5,429 |
| January 28, 2026 | 27.31 | 26.91 | 0 | 27.9 | 26.66 | 297 |
| January 27, 2026 | 27.27 | 27.48 | 0 | 27.55 | 27.11 | 1,152 |
| January 26, 2026 | 26.88 | 26.77 | 0 | 27.1 | 26.28 | 1,622 |
| January 23, 2026 | 26.51 | 28.42 | 0 | 28.75 | 26.48 | 2,823 |
| January 22, 2026 | 25.17 | 24.82 | 0 | 25.54 | 24.62 | 629 |
| January 21, 2026 | 24.84 | 24.19 | 0 | 25.27 | 24.02 | 1,670 |
| January 20, 2026 | 24 | 24.7 | 0 | 25 | 24 | 795 |
| January 16, 2026 | 24.99 | 25.01 | 0 | 25.85 | 24.76 | 519 |
| January 15, 2026 | 25.62 | 25.32 | 0 | 26.12 | 25.29 | 710 |
| January 14, 2026 | 26.09 | 25.5 | 0 | 26.3 | 25.41 | 825 |
| January 13, 2026 | 26.9 | 26.64 | 0 | 26.96 | 26 | 1,245 |
| January 12, 2026 | 26 | 26.71 | 0 | 26.91 | 25.94 | 8,504 |
| January 09, 2026 | 26 | 25.75 | 0 | 26 | 25.56 | 6,097 |
| January 08, 2026 | 27.16 | 25.52 | 0 | 27.16 | 25.52 | 11,006 |
| January 07, 2026 | 28.96 | 28.76 | 0 | 29.58 | 28.76 | 1,180 |
| January 06, 2026 | 30.43 | 29.07 | 0 | 30.6 | 29.07 | 3,037 |
| January 05, 2026 | 30.18 | 29.38 | 0 | 30.54 | 28.41 | 1,844 |
| January 02, 2026 | 31.24 | 31.58 | 0 | 31.58 | 30.04 | 1,219 |
| December 31, 2025 | 29.68 | 29.38 | 0 | 30.18 | 29.3 | 1,101 |
| December 30, 2025 | 30.5 | 29.74 | 0 | 30.54 | 29.7 | 4,191 |
| December 29, 2025 | 31.82 | 30.36 | 0 | 31.82 | 30.36 | 932 |
| December 24, 2025 | 31.47 | 31.38 | 0 | 31.47 | 31.38 | 109 |
| December 23, 2025 | 32.5 | 31.39 | 0 | 32.5 | 31.37 | 3,439 |
| December 22, 2025 | 33.19 | 33.25 | 0 | 33.52 | 32.99 | 832 |
| December 19, 2025 | 32.54 | 33.12 | 0 | 33.34 | 32.54 | 191 |
| December 18, 2025 | 33.46 | 32.81 | 0 | 33.48 | 32.81 | 1,523 |
| December 17, 2025 | 32.3 | 31.99 | 0 | 32.72 | 31.92 | 921 |
| December 16, 2025 | 31.4 | 31.83 | 0 | 31.83 | 30.53 | 400 |
| December 15, 2025 | 32.03 | 32.2 | 0 | 32.3 | 32.03 | 339 |