Daqo New Energy ADR

DQ
🏛️ usa →
28.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.50 30.59 28.00 28.33 1.6M
2025-09-25 27.95 31.21 27.88 30.95 3.1M
2025-09-24 25.47 28.86 25.46 28.40 3.2M
2025-09-23 26.73 26.73 24.69 24.88 1.1M
2025-09-22 27.05 27.19 26.42 26.69 0.8M
2025-09-19 26.27 27.29 25.80 27.22 1.4M
2025-09-18 26.34 26.74 25.61 25.99 0.9M
2025-09-17 27.17 27.50 26.69 27.25 0.7M
2025-09-16 27.38 27.51 26.79 27.33 0.9M
2025-09-15 25.73 27.94 25.61 27.38 1.4M
2025-09-12 25.95 26.43 25.67 25.81 0.8M
2025-09-11 26.82 27.28 25.71 25.87 1.0M
2025-09-10 26.90 27.83 26.01 26.40 1.6M
2025-09-09 27.57 28.38 27.01 27.74 1.2M
2025-09-08 29.38 29.70 27.97 27.97 1.3M
2025-09-05 28.17 29.73 27.32 29.21 4.0M
2025-09-04 26.71 27.90 25.88 26.96 2.3M
2025-09-03 25.80 26.74 25.74 26.56 1.3M
2025-09-02 24.69 26.28 24.46 26.10 1.4M
2025-08-29 23.54 26.40 23.54 25.35 2.7M
2025-08-28 23.26 23.42 22.65 22.84 0.6M
2025-08-27 23.52 24.03 22.92 23.03 1.2M
2025-08-26 24.80 25.90 23.23 23.72 2.7M
2025-08-25 23.95 24.51 23.61 23.90 1.5M
2025-08-22 22.54 23.03 22.05 22.86 0.8M
2025-08-21 22.51 22.67 22.16 22.47 0.3M
2025-08-20 22.35 22.98 22.06 22.83 0.6M
2025-08-19 22.99 23.29 21.79 22.55 1.1M
2025-08-18 23.00 23.06 22.46 23.00 0.7M
2025-08-15 22.11 23.91 22.00 22.97 1.5M
2025-08-14 20.95 21.30 20.73 21.26 0.4M
2025-08-13 21.80 22.44 21.64 21.80 0.5M
2025-08-12 21.51 21.84 21.01 21.78 0.5M
2025-08-11 22.03 22.26 21.49 21.90 0.6M
2025-08-08 21.59 21.76 21.06 21.21 0.4M
2025-08-07 22.45 22.70 21.38 21.59 0.8M
2025-08-06 21.41 22.45 21.15 21.91 1.2M
2025-08-05 21.01 21.64 20.60 21.41 0.7M
2025-08-04 20.74 21.34 20.44 20.65 0.8M
2025-08-01 21.64 21.89 20.53 20.67 0.9M
2025-07-31 22.71 23.42 21.64 21.76 1.6M
2025-07-30 23.51 23.51 22.45 22.63 1.6M
2025-07-29 23.96 25.44 22.61 23.31 2.2M
2025-07-28 22.81 23.20 22.06 22.94 1.5M
2025-07-25 24.43 24.54 23.20 23.28 1.7M
2025-07-24 24.49 25.54 23.89 25.05 2.0M
2025-07-23 23.86 23.90 22.65 23.19 2.4M
2025-07-22 22.24 25.46 22.24 24.60 4.9M
2025-07-21 20.81 21.32 20.80 21.06 0.7M
2025-07-18 21.06 21.10 20.38 20.69 1.3M
2025-07-17 20.10 21.73 19.84 20.90 1.6M
2025-07-16 20.33 20.36 19.62 19.83 1.0M
2025-07-15 19.80 20.37 19.58 19.73 1.2M
2025-07-14 20.35 20.47 19.66 20.16 1.5M
2025-07-11 19.74 20.22 19.47 20.14 1.8M
2025-07-10 19.58 21.00 19.30 20.10 2.8M
2025-07-09 18.96 19.20 18.12 18.91 1.5M
2025-07-08 19.27 20.00 18.78 19.32 3.2M
2025-07-07 18.16 18.26 17.06 17.45 1.8M
2025-07-03 18.24 19.21 17.70 18.98 2.1M
2025-07-02 17.08 18.42 17.02 17.71 4.3M
2025-07-01 15.19 15.75 14.87 15.30 0.6M
2025-06-30 15.88 15.88 14.90 15.17 0.9M
2025-06-27 14.97 15.27 14.80 15.13 0.9M
2025-06-26 14.56 14.73 14.26 14.47 0.5M
2025-06-25 14.34 14.52 13.74 14.34 0.6M
2025-06-24 14.24 14.78 14.14 14.33 0.7M
2025-06-23 13.91 14.16 13.66 14.04 0.5M
2025-06-20 14.23 14.31 13.88 13.89 1.1M
2025-06-18 13.70 14.45 13.70 14.14 0.5M
2025-06-17 13.90 14.17 13.60 13.95 0.7M
2025-06-16 14.26 14.59 14.03 14.40 0.5M
2025-06-13 13.91 14.15 13.72 13.91 0.4M
2025-06-12 14.33 14.50 14.03 14.23 0.6M
2025-06-11 14.97 15.00 14.31 14.55 0.7M
2025-06-10 14.74 14.84 14.40 14.75 0.4M
2025-06-09 14.88 15.27 14.48 14.61 1.1M
2025-06-06 13.73 14.81 13.73 14.37 0.8M
2025-06-05 13.65 13.85 13.41 13.62 0.3M
2025-06-04 13.67 13.95 13.39 13.65 0.5M
2025-06-03 13.10 13.64 12.83 13.56 0.4M
2025-06-02 13.32 13.46 12.98 13.05 0.5M
2025-05-30 13.68 13.81 13.24 13.36 0.6M
2025-05-29 13.76 14.11 13.68 13.82 0.4M
2025-05-28 13.89 13.95 13.51 13.61 0.4M
2025-05-27 13.64 14.02 13.54 13.99 0.3M
2025-05-23 13.32 14.15 13.31 13.73 0.6M
2025-05-22 13.80 13.80 13.27 13.56 0.7M
2025-05-21 14.19 14.25 13.80 13.90 0.7M
2025-05-20 14.27 14.68 14.22 14.28 0.4M
2025-05-19 14.25 14.36 13.90 14.35 0.5M
2025-05-16 14.49 14.74 14.38 14.59 0.4M
2025-05-15 14.60 14.96 14.38 14.84 0.5M
2025-05-14 15.01 15.41 14.51 14.98 1.0M
2025-05-13 14.61 15.87 14.61 15.02 2.0M
2025-05-12 14.15 14.50 13.66 14.01 1.3M
2025-05-09 13.35 13.35 12.88 13.10 0.6M
2025-05-08 13.27 13.45 12.72 13.26 0.9M
2025-05-07 13.11 13.44 12.83 13.00 0.7M
2025-05-06 12.77 13.52 12.77 13.11 0.7M
2025-05-05 12.77 12.80 12.52 12.77 0.5M
2025-05-02 13.11 13.22 12.73 12.89 0.6M
2025-05-01 12.86 12.97 12.64 12.77 0.5M
2025-04-30 12.92 13.06 12.53 12.74 1.1M
2025-04-29 14.13 14.33 12.41 12.77 2.5M
2025-04-28 14.63 14.89 14.50 14.81 0.4M
2025-04-25 14.40 15.28 14.11 14.79 0.9M
2025-04-24 13.90 14.53 13.81 14.48 0.5M
2025-04-23 14.39 14.55 13.83 13.95 0.6M
2025-04-22 13.45 13.97 13.33 13.81 0.8M
2025-04-21 13.67 13.79 13.02 13.13 1.1M
2025-04-17 14.21 14.38 13.54 13.93 0.9M
2025-04-16 14.03 14.28 13.70 14.13 1.1M
2025-04-15 13.94 14.60 13.94 14.43 0.5M
2025-04-14 14.19 15.02 14.10 14.46 0.8M
2025-04-11 13.79 13.88 13.17 13.81 1.4M
2025-04-10 14.30 14.38 12.90 13.64 1.4M
2025-04-09 13.66 15.08 12.90 14.56 1.8M
2025-04-08 15.92 16.32 13.30 13.73 2.1M
2025-04-07 14.44 16.31 14.10 15.86 1.4M
2025-04-04 15.66 15.80 15.00 15.51 1.3M
2025-04-03 17.76 17.76 16.24 16.62 1.7M
2025-04-02 17.83 18.39 17.83 18.15 0.5M
2025-04-01 18.33 18.33 17.83 18.12 0.9M
2025-03-31 18.10 18.26 17.70 18.11 0.7M
2025-03-28 18.64 18.74 18.15 18.49 0.9M
2025-03-27 18.06 18.52 17.93 18.26 0.5M
2025-03-26 18.36 19.03 18.19 18.30 0.7M
2025-03-25 18.19 19.03 18.19 18.62 1.2M
2025-03-24 19.29 19.50 17.80 18.06 1.6M
2025-03-21 20.10 20.10 19.18 19.27 0.9M
2025-03-20 20.62 20.70 19.78 19.96 0.7M
2025-03-19 20.57 21.15 20.01 20.50 1.1M
2025-03-18 20.67 20.67 19.39 19.77 0.9M
2025-03-17 18.66 19.98 18.66 19.60 0.8M
2025-03-14 19.25 19.64 18.80 19.06 0.8M
2025-03-13 18.72 19.01 18.42 18.69 0.7M
2025-03-12 19.03 19.30 18.50 18.51 0.4M
2025-03-11 18.83 19.10 18.41 18.50 0.6M
2025-03-10 19.07 19.08 18.03 18.20 0.7M
2025-03-07 18.97 19.56 18.50 19.06 0.8M
2025-03-06 19.19 19.70 18.77 18.92 0.7M
2025-03-05 20.20 20.22 18.89 19.45 0.8M
2025-03-04 19.17 20.80 19.12 20.24 1.5M
2025-03-03 20.55 20.82 18.44 18.62 0.9M
2025-02-28 20.85 20.85 20.01 20.25 0.7M
2025-02-27 21.47 23.27 21.42 21.50 1.4M
2025-02-26 21.61 22.96 21.57 21.89 1.2M
2025-02-25 20.33 21.17 20.33 20.47 0.8M
2025-02-24 21.50 21.83 20.18 20.33 0.9M
2025-02-21 23.25 23.65 21.51 21.78 1.0M
2025-02-20 22.85 22.90 21.84 22.67 1.5M
2025-02-19 21.64 22.88 21.55 22.60 1.2M
2025-02-18 21.28 21.83 20.56 21.43 0.7M
2025-02-14 21.95 22.24 21.02 21.63 0.8M
2025-02-13 20.58 21.86 20.21 21.66 0.8M
2025-02-12 21.19 21.81 20.73 20.98 0.7M
2025-02-11 21.16 21.72 20.47 21.16 1.1M
2025-02-10 21.81 22.34 20.75 22.23 1.3M
2025-02-07 20.20 21.75 20.01 21.66 1.5M
2025-02-06 18.69 19.79 18.69 19.72 0.8M
2025-02-05 18.51 19.03 18.22 18.33 0.5M
2025-02-04 17.70 18.93 17.61 18.85 0.7M
2025-02-03 17.50 17.97 17.19 17.50 0.5M
2025-01-31 18.22 18.43 17.85 17.91 0.5M
2025-01-30 18.02 18.40 17.53 18.30 0.3M
2025-01-29 17.99 18.54 17.86 17.87 0.5M
2025-01-28 17.75 17.90 17.28 17.80 0.4M
2025-01-27 17.84 18.09 17.49 17.62 0.4M
2025-01-24 17.68 18.25 17.60 18.11 0.7M
2025-01-23 17.35 17.68 16.65 17.61 0.7M
2025-01-22 17.83 17.97 16.75 17.49 1.3M
2025-01-21 18.24 18.38 17.15 18.19 1.0M
2025-01-17 19.01 19.63 18.81 19.07 0.8M
2025-01-16 19.68 19.68 18.83 18.88 0.5M
2025-01-15 19.51 19.77 19.16 19.26 0.4M
2025-01-14 19.56 19.78 18.68 18.89 0.4M
2025-01-13 19.24 19.25 18.52 19.13 0.6M
2025-01-10 19.77 20.09 19.07 19.20 0.7M
2025-01-08 21.32 21.38 20.25 20.47 0.6M
2025-01-07 20.95 21.99 20.64 21.92 0.8M
2025-01-06 21.20 21.99 20.83 20.94 1.0M
2025-01-03 19.59 21.38 19.44 20.85 1.3M
2025-01-02 19.37 20.53 19.37 20.24 0.6M