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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.39	30.7	30.7	32.59	30.7	2,381
December 03, 2025	32.79	32.38	32.38	32.79	32.09	1,105
December 02, 2025	32.49	32.63	32.63	32.7	32	1,117
December 01, 2025	31.68	33.27	33.27	33.31	31.1	1,653
November 28, 2025	31.79	31.44	31.67	32	31	2,378
November 26, 2025	30.75	30.88	30.88	31.18	30.56	1,010
November 25, 2025	30.5	30.8	30.8	30.8	29.57	1,454
November 24, 2025	27.97	30.84	30.91	31.02	27.83	2,178
November 21, 2025	28.16	28.42	28.42	28.5	27.11	719
November 20, 2025	31.26	28.25	28.25	31.66	28.24	10,225
November 19, 2025	32.35	31.22	31.22	32.63	31.02	2,445
November 18, 2025	31.68	32.33	32.33	32.63	31.68	1,559
November 17, 2025	33.3	34.61	34.61	34.61	32.2	3,160
November 14, 2025	30.81	33.57	33.57	34.92	30.26	5,020
November 13, 2025	32.03	32.38	32.38	33.08	32.02	6,317
November 12, 2025	33.9	31.99	31.99	33.96	31.23	6,016
November 11, 2025	34.91	35.16	35.16	36.23	33.52	9,549
November 10, 2025	34.25	36.19	36.19	36.3	34.2	6,640
November 07, 2025	32.09	33.38	33.38	33.38	30.55	2,311
November 06, 2025	31.31	30.41	30.41	31.4	30.07	4,197
November 05, 2025	31.1	30.92	31.04	31.98	30.26	3,420
November 04, 2025	30.43	31.26	31.26	31.7	30.43	3,196
November 03, 2025	32.44	32.31	32.31	32.44	30.8	4,688
October 31, 2025	29.52	33.15	33.15	34	29.12	7,654
October 30, 2025	28.64	29.17	29.17	29.36	28.56	1,199
October 29, 2025	30.5	31.4	31.4	31.64	30.32	3,426
October 28, 2025	29.98	28.61	28.61	29.98	28.27	1,749
October 27, 2025	27.1	30.05	30.05	30.05	26.5	5,739
October 24, 2025	26.4	26.23	26.22	26.97	26.19	652
October 23, 2025	25.46	26.24	26.24	26.26	25.46	265
October 22, 2025	25.93	25.05	25.05	25.93	24.97	139
October 21, 2025	27.27	25.92	25.92	27.27	25.92	2,625
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

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