iQIYI, Inc. (LON:0XWG)
London · Delayed Price · Currency is GBP · Price in USD 1.935
-0.095 (-4.68%)
At close: Dec 12, 2025
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.05 | 2.09 | 1.94 | 1.94 | 1.94 | -4.68% | 7,020 |
| Dec 11, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -1.36% | 2,361 |
| Dec 10, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 2.39% | 2,538 |
| Dec 9, 2025 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -3.32% | 5,740 |
| Dec 8, 2025 | 2.08 | 2.11 | 2.06 | 2.08 | 2.08 | 0.19% | 5,916 |
| Dec 5, 2025 | 2.05 | 2.09 | 2.05 | 2.08 | 2.07 | 0.78% | 25,257 |
| Dec 4, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.64% | 78 |
| Dec 3, 2025 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 3.54% | 9,625 |
| Dec 2, 2025 | 2.04 | 2.05 | 1.96 | 1.98 | 1.98 | -5.41% | 85,319 |
| Dec 1, 2025 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | -5.65% | 15,723 |
| Nov 28, 2025 | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | 2.03% | 12,575 |
| Nov 26, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -1.81% | 24,272 |
| Nov 25, 2025 | 2.24 | 2.24 | 2.19 | 2.21 | 2.21 | 0.82% | 13,114 |
| Nov 24, 2025 | 2.17 | 2.21 | 2.16 | 2.19 | 2.19 | 2.81% | 7,495 |
| Nov 21, 2025 | 2.17 | 2.20 | 2.11 | 2.13 | 2.13 | -2.60% | 31,321 |
| Nov 20, 2025 | 2.23 | 2.29 | 2.17 | 2.19 | 2.19 | -0.50% | 87,315 |
| Nov 19, 2025 | 2.18 | 2.21 | 2.18 | 2.20 | 2.20 | -0.99% | 7,085 |
| Nov 18, 2025 | 2.00 | 2.22 | 1.99 | 2.22 | 2.22 | 8.71% | 43,935 |
| Nov 17, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.73% | 45,398 |
| Nov 14, 2025 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | -1.09% | 3,910 |
| Nov 13, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -2.68% | 31,930 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.23% | 99,121 |
| Nov 11, 2025 | 2.19 | 2.22 | 2.19 | 2.19 | 2.19 | -1.40% | 62,406 |
| Nov 10, 2025 | 2.19 | 2.25 | 2.19 | 2.22 | 2.22 | 5.72% | 73,341 |
| Nov 7, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -2.87% | 67,774 |
| Nov 6, 2025 | 2.23 | 2.25 | 2.15 | 2.16 | 2.16 | -1.73% | 48,075 |
| Nov 5, 2025 | 2.19 | 2.21 | 2.17 | 2.20 | 2.20 | 0.32% | 83,574 |
| Nov 4, 2025 | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -2.58% | 52,365 |
| Nov 3, 2025 | 2.29 | 2.31 | 2.23 | 2.25 | 2.25 | -3.39% | 51,996 |
| Oct 31, 2025 | 2.28 | 2.35 | 2.25 | 2.33 | 2.33 | 2.64% | 17,245 |
| Oct 30, 2025 | 2.29 | 2.30 | 2.26 | 2.27 | 2.27 | -2.53% | 21,898 |
| Oct 29, 2025 | 2.28 | 2.34 | 2.28 | 2.33 | 2.33 | 3.47% | 36,167 |
| Oct 28, 2025 | 2.25 | 2.26 | 2.21 | 2.25 | 2.25 | -1.36% | 10,492 |
| Oct 27, 2025 | 2.27 | 2.28 | 2.22 | 2.28 | 2.28 | 4.63% | 27,057 |
| Oct 24, 2025 | 2.23 | 2.24 | 2.18 | 2.18 | 2.18 | -0.91% | 9,190 |
| Oct 23, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | 2.20 | 2.76% | 6,549 |
| Oct 22, 2025 | 2.15 | 2.27 | 2.14 | 2.14 | 2.14 | -0.88% | 19,694 |
| Oct 21, 2025 | 2.19 | 2.22 | 2.13 | 2.16 | 2.16 | -0.51% | 24,070 |
| Oct 20, 2025 | 2.10 | 2.20 | 2.04 | 2.17 | 2.17 | 6.68% | 17,812 |
| Oct 17, 2025 | 2.07 | 2.07 | 2.00 | 2.04 | 2.04 | - | 22,242 |
| Oct 16, 2025 | 2.19 | 2.19 | 2.02 | 2.04 | 2.04 | -5.74% | 28,969 |
| Oct 15, 2025 | 2.21 | 2.26 | 2.16 | 2.16 | 2.16 | -1.82% | 4,301 |
| Oct 14, 2025 | 2.24 | 2.24 | 2.17 | 2.20 | 2.20 | -1.08% | 20,353 |
| Oct 13, 2025 | 2.28 | 2.30 | 2.21 | 2.22 | 2.22 | 0.54% | 4,126 |
| Oct 10, 2025 | 2.33 | 2.37 | 2.21 | 2.21 | 2.21 | -6.31% | 48,868 |
| Oct 9, 2025 | 2.39 | 2.42 | 2.35 | 2.36 | 2.36 | -2.28% | 47,164 |
| Oct 8, 2025 | 2.49 | 2.49 | 2.41 | 2.42 | 2.41 | -1.47% | 23,755 |
| Oct 7, 2025 | 2.48 | 2.48 | 2.40 | 2.45 | 2.45 | 0.41% | 9,636 |
| Oct 6, 2025 | 2.47 | 2.51 | 2.44 | 2.44 | 2.44 | 0.45% | 44,013 |
| Oct 3, 2025 | 2.45 | 2.49 | 2.41 | 2.43 | 2.43 | -2.64% | 27,102 |