Daqo New Energy Corp.DQNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.57 | $25.62 | $24.70 | $25.18 | 895,662 |
| 1/15/2026 | $26.02 | $26.02 | $24.90 | $25.59 | 1.05M |
| 1/14/2026 | $25.95 | $26.72 | $25.26 | $25.61 | 612,703 |
| 1/13/2026 | $26.20 | $27.00 | $25.86 | $25.96 | 614,437 |
| 1/12/2026 | $26.10 | $27.03 | $25.93 | $26.22 | 728,236 |
| 1/9/2026 | $26.00 | $26.36 | $25.42 | $25.58 | 667,239 |
| 1/8/2026 | $27.16 | $27.30 | $25.31 | $25.86 | 2.25M |
| 1/7/2026 | $29.08 | $29.56 | $28.67 | $29.19 | 500,136 |
| 1/6/2026 | $30.43 | $30.60 | $28.97 | $29.61 | 563,000 |
| 1/5/2026 | $29.39 | $30.53 | $28.40 | $29.96 | 809,844 |
| 1/2/2026 | $30.00 | $31.67 | $29.62 | $29.66 | 562,857 |
| 12/31/2025 | $29.71 | $30.18 | $29.21 | $29.50 | 488,105 |
| 12/30/2025 | $30.50 | $30.95 | $29.50 | $29.64 | 786,404 |
| 12/29/2025 | $31.58 | $31.82 | $30.04 | $30.21 | 671,214 |
| 12/26/2025 | $31.53 | $32.20 | $31.00 | $31.82 | 308,500 |
| 12/24/2025 | $31.45 | $31.74 | $30.66 | $31.42 | 406,400 |
| 12/23/2025 | $33.26 | $33.26 | $31.10 | $31.30 | 1.03M |
| 12/22/2025 | $33.50 | $34.00 | $32.72 | $33.12 | 425,744 |
| 12/19/2025 | $32.54 | $33.50 | $32.53 | $32.97 | 522,575 |
| 12/18/2025 | $32.63 | $33.85 | $32.14 | $32.27 | 464,429 |
| 12/17/2025 | $32.40 | $32.94 | $31.71 | $31.97 | 549,320 |
| 12/16/2025 | $31.56 | $32.26 | $31.06 | $32.18 | 362,142 |
| 12/15/2025 | $32.40 | $32.48 | $31.79 | $32.06 | 327,829 |
| 12/12/2025 | $34.25 | $34.50 | $31.72 | $32.26 | 1.01M |
| 12/11/2025 | $34.05 | $34.45 | $32.50 | $34.45 | 570,459 |
| 12/10/2025 | $33.24 | $34.89 | $32.87 | $34.57 | 848,805 |
| 12/9/2025 | $33.09 | $34.08 | $32.40 | $33.58 | 802,512 |
| 12/8/2025 | $31.66 | $33.35 | $31.65 | $32.59 | 780,569 |
| 12/5/2025 | $31.50 | $32.26 | $31.25 | $31.25 | 423,338 |
| 12/4/2025 | $31.90 | $32.75 | $30.55 | $31.46 | 899,702 |
| 12/3/2025 | $32.56 | $32.65 | $31.69 | $32.41 | 638,844 |
| 12/2/2025 | $32.06 | $33.20 | $31.44 | $33.07 | 533,700 |
| 12/1/2025 | $31.68 | $33.39 | $31.34 | $32.61 | 1.02M |
| 11/28/2025 | $31.50 | $32.00 | $31.20 | $31.68 | 376,900 |
| 11/26/2025 | $30.75 | $31.84 | $30.50 | $31.51 | 644,115 |
| 11/25/2025 | $30.74 | $31.02 | $29.50 | $30.65 | 696,842 |
| 11/24/2025 | $28.78 | $31.06 | $28.08 | $30.73 | 1.46M |
| 11/21/2025 | $28.24 | $28.72 | $26.97 | $28.22 | 944,598 |
| 11/20/2025 | $31.20 | $31.91 | $28.09 | $28.58 | 2.10M |
| 11/19/2025 | $32.45 | $32.79 | $31.01 | $31.26 | 814,700 |
| 11/18/2025 | $33.35 | $33.35 | $31.52 | $32.29 | 1.40M |
| 11/17/2025 | $33.30 | $35.01 | $32.56 | $34.50 | 1.03M |
| 11/14/2025 | $30.47 | $34.94 | $30.26 | $33.52 | 1.49M |
| 11/13/2025 | $32.56 | $33.30 | $31.21 | $31.72 | 1.49M |
| 11/12/2025 | $34.04 | $34.40 | $31.08 | $32.15 | 2.53M |
| 11/11/2025 | $34.71 | $36.22 | $33.60 | $35.61 | 1.49M |
| 11/10/2025 | $34.27 | $36.59 | $33.81 | $35.69 | 1.94M |
| 11/7/2025 | $30.82 | $33.93 | $30.61 | $33.50 | 1.94M |
| 11/6/2025 | $31.31 | $31.56 | $30.00 | $30.60 | 1.03M |
| 11/5/2025 | $31.60 | $32.20 | $30.25 | $31.03 | 1.85M |
| 11/4/2025 | $30.50 | $31.75 | $30.23 | $31.33 | 916,182 |
| 11/3/2025 | $31.95 | $32.44 | $30.50 | $31.95 | 1.23M |
| 10/31/2025 | $29.13 | $34.21 | $29.13 | $32.66 | 3.04M |
| 10/30/2025 | $29.34 | $29.54 | $28.55 | $29.51 | 1.14M |
| 10/29/2025 | $30.32 | $31.71 | $30.31 | $30.48 | 1.59M |
| 10/28/2025 | $28.80 | $29.43 | $27.89 | $29.43 | 1.33M |
| 10/27/2025 | $28.40 | $30.38 | $26.28 | $29.69 | 2.02M |
| 10/24/2025 | $26.40 | $26.87 | $25.92 | $26.03 | 709,039 |
| 10/23/2025 | $25.60 | $26.68 | $25.30 | $26.20 | 589,123 |
| 10/22/2025 | $26.00 | $26.24 | $24.83 | $25.49 | 606,834 |
| 10/21/2025 | $27.27 | $27.31 | $25.70 | $26.21 | 643,373 |
| 10/20/2025 | $26.98 | $27.70 | $26.90 | $27.43 | 685,410 |