Daqo New Energy Corp. - 0I74.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	27.09	27.14	27.14	27.61	26.95	701
October 17, 2025	26.5	27.36	27.36	27.36	26.2	3,359
October 16, 2025	27	27.49	27.49	28.14	26.81	250
October 15, 2025	27.77	26.61	26.61	27.89	26.61	3,650
October 14, 2025	24.69	26.98	26.98	27.22	24.69	3,482
October 13, 2025	24.96	25.8	25.8	25.86	24.96	2,840
October 10, 2025	26.78	23.72	23.72	27.03	23.72	7,613
October 09, 2025	28.35	29.04	29.04	29.08	28	900
October 08, 2025	28.44	28.91	28.91	29.16	28.44	1,191
October 07, 2025	28.22	27.92	27.92	28.44	27.92	331
October 06, 2025	28.92	29.02	29.02	29.6	28.25	1,772
October 03, 2025	30.11	28.55	28.55	30.11	28.55	722
October 02, 2025	29.6	29.3	29.3	29.75	29.24	930
October 01, 2025	28.43	28.42	28.42	29	28.13	3,933
September 30, 2025	28.31	27.44	27.44	28.79	27.32	4,999
September 29, 2025	28.86	28.49	28.49	29.05	28.36	692
September 26, 2025	30.88	28.37	28.37	30.88	28.02	4,900
September 25, 2025	28.14	30.51	30.51	30.93	27.95	3,390
September 24, 2025	25.89	28.84	28.84	28.84	25.88	3,124
September 23, 2025	26.72	25.17	25.17	26.72	24.8	4,733
September 22, 2025	27	26.86	26.86	27	26.56	965
September 19, 2025	25.86	27	27	27	25.86	604
September 18, 2025	26.39	25.8	25.8	26.58	25.75	9,921
September 17, 2025	27.17	26.99	26.99	27.41	26.74	4,087
September 16, 2025	27.38	27.48	27.48	27.48	26.93	767
September 15, 2025	25.61	27.6	27.39	27.83	25.61	3,736
September 12, 2025	25.88	25.75	25.75	26.25	25.75	501
September 11, 2025	26.75	25.86	26.3	27.28	25.84	3,567
September 10, 2025	27.05	26.58	26.58	27.57	26.3	1,814
September 09, 2025	27.45	27.16	27.16	28.33	27.15	1,029
September 08, 2025	28.44	28.14	28.14	29.7	28.14	1,653
September 05, 2025	28.8	28.96	28.96	29.63	27.45	3,480
September 04, 2025	26.77	26.9	26.9	27.9	26.47	2,099
September 03, 2025	25.8	26.23	26.23	26.48	25.8	2,262
September 02, 2025	24.63	25.82	25.82	26.06	24.59	1,606
August 29, 2025	23.53	25.51	25.51	26.39	23.5	20,018
August 28, 2025	23.17	22.74	22.74	23.17	22.74	1,661
August 27, 2025	24.05	23.04	23.04	24.05	23.04	2,725
August 26, 2025	23.93	23.41	23.41	25.82	20.15	8,993
August 22, 2025	22.06	22.22	22.22	22.69	22.06	497
August 21, 2025	22.96	22.44	22.44	22.96	22.28	773
August 20, 2025	22.35	22.71	22.71	22.91	22.35	51
August 19, 2025	22.95	22.02	22.02	23.29	21.95	2,431
August 18, 2025	23	22.98	22.98	23.02	22.56	646
August 15, 2025	22	23.62	23.62	23.88	22	4,815
August 14, 2025	21.64	21.13	21.13	21.64	20.7	153
August 13, 2025	21.78	21.89	21.89	22.58	21.78	378
August 12, 2025	21.7	21.39	21.39	21.7	21	1,202
August 11, 2025	22	21.51	21.51	22.22	21.49	344
August 08, 2025	21.78	21.13	21.13	21.78	21.13	1,047
August 07, 2025	22.45	21.9	21.9	22.45	21.68	235
August 06, 2025	21.17	22.3	22.3	22.42	21.17	691
August 05, 2025	22	21.56	21.56	22	20.7	345
August 04, 2025	20.74	20.92	20.92	20.92	20.47	727
August 01, 2025	21.73	21.41	21.41	21.73	20.64	1,344
July 31, 2025	21.49	21.95	21.95	23.17	21.11	1,568
July 30, 2025	23.51	22.7	22.7	23.51	22.67	1,617
July 29, 2025	23.5	23.3	23.3	24.77	22.78	1,152
July 28, 2025	23.19	22.94	22.94	23.2	22.08	1,644
July 25, 2025	24.23	23.91	23.91	24.7	23.23	2,882

Daqo New Energy Corp. (0I74.L) LSE