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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.09	25.5	25.5	26.3	25.41	813
January 13, 2026	26.9	26.64	26.64	26.96	26	1,245
January 12, 2026	26	26.71	26.71	26.91	25.94	8,504
January 09, 2026	26	25.75	25.75	26	25.56	6,097
January 08, 2026	27.16	25.52	25.52	27.16	25.52	11,006
January 07, 2026	28.96	28.76	28.76	29.58	28.76	1,180
January 06, 2026	30.43	29.07	29.07	30.6	29.07	3,037
January 05, 2026	30.18	29.38	29.38	30.54	28.41	1,844
January 02, 2026	31.24	31.58	31.58	31.58	30.04	1,219
December 31, 2025	29.68	29.38	29.38	30.18	29.3	1,101
December 30, 2025	30.5	29.74	29.74	30.54	29.7	4,191
December 29, 2025	31.82	30.36	30.36	31.82	30.36	932
December 24, 2025	31.47	31.58	31.38	31.69	31.38	109
December 23, 2025	32.5	31.39	31.39	32.5	31.37	3,439
December 22, 2025	33.19	33.25	33.25	33.52	32.99	832
December 19, 2025	32.54	33.12	33.12	33.34	32.54	191
December 18, 2025	33.46	32.81	32.81	33.48	32.81	1,523
December 17, 2025	32.3	31.99	31.99	32.72	31.92	921
December 16, 2025	31.4	31.83	31.83	31.83	30.53	400
December 15, 2025	32.03	32.2	32.2	32.3	32.03	339
December 12, 2025	34.08	31.91	31.91	34.54	31.76	1,325
December 11, 2025	33.58	34.24	34.24	34.24	33.1	543
December 10, 2025	33.3	33.46	33.46	33.66	33.2	1,016
December 09, 2025	33.49	33.47	33.47	34.1	32.89	4,728
December 08, 2025	31.66	32.95	32.95	33.17	31.65	2,022
December 05, 2025	31.99	31.92	31.92	32.18	31.71	430
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

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