Skip to main content
logo
iQIYI, Inc. (LON:0XWG)
London flag London · Delayed Price · Currency is GBP · Price in USD
1.809
-0.141 (-7.22%)
Feb 12, 2026, 5:09 PM GMT

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20261.931.931.761.801.80-6.25%71,801
Feb 11, 20261.921.981.921.921.92-3.57%4,879
Feb 10, 20262.002.001.951.991.991.07%21,632
Feb 9, 20261.991.991.971.971.97-0.45%2,438
Feb 6, 20261.941.981.931.981.982.59%11,959
Feb 5, 20261.931.931.891.931.931.26%41,251
Feb 4, 20261.941.951.911.911.910.21%2,029
Feb 3, 20262.042.041.901.901.90-4.90%45,561
Feb 2, 20262.072.071.992.002.00-2.44%11,219
Jan 30, 20262.092.112.042.052.05-2.43%20,483
Jan 29, 20262.092.112.052.102.10-1.64%14,096
Jan 28, 20262.112.162.112.142.140.28%19,341
Jan 27, 20262.042.132.032.132.132.80%35,060
Jan 26, 20262.022.082.002.072.070.05%14,828
Jan 23, 20262.092.112.052.072.07-0.72%1,611
Jan 22, 20262.052.102.052.092.092.21%14,218
Jan 21, 20261.962.101.962.042.047.42%81,490
Jan 20, 20261.931.931.881.901.90-3.01%10,716
Jan 16, 20261.982.001.951.961.96-1.06%59,296
Jan 15, 20261.992.011.971.981.98-2.75%9,089
Jan 14, 20262.042.042.022.042.040.25%10,675
Jan 13, 20262.122.122.032.032.03-5.10%40,734
Jan 12, 20262.082.142.062.142.145.63%8,390
Jan 9, 20262.052.062.002.032.02-1.51%17,154
Jan 8, 20262.102.112.062.062.06-1.20%14,732
Jan 7, 20262.042.082.032.082.082.46%11,746
Jan 6, 20262.132.152.032.032.03-4.42%6,498
Jan 5, 20262.042.132.042.132.133.16%6,591
Jan 2, 20262.002.101.972.062.065.91%38,975
Dec 31, 20251.921.951.921.951.950.26%22,962
Dec 30, 20251.941.981.931.941.94-0.15%1,404
Dec 29, 20251.891.941.881.941.940.62%41,275
Dec 24, 20251.921.951.921.931.931.85%1,172
Dec 23, 20251.901.921.901.901.90-0.26%1,382
Dec 22, 20251.871.911.851.901.902.15%21,202
Dec 19, 20251.881.881.861.861.860.05%4,328
Dec 18, 20251.891.891.861.861.86-1.38%10,755
Dec 17, 20251.921.921.871.891.890.05%23,054
Dec 16, 20251.941.951.881.891.89-4.70%63,321
Dec 15, 20251.981.981.961.981.982.22%23,861
Dec 12, 20252.052.091.941.941.94-4.68%7,020
Dec 11, 20252.052.052.032.032.03-1.36%2,361
Dec 10, 20252.032.062.032.062.062.39%2,538
Dec 9, 20252.032.031.992.012.01-3.32%5,740
Dec 8, 20252.082.112.062.082.080.19%5,916
Dec 5, 20252.052.092.052.082.070.78%25,257
Dec 4, 20252.052.062.042.062.060.64%78
Dec 3, 20252.002.062.002.052.053.54%9,625
Dec 2, 20252.042.051.961.981.98-5.41%85,319
Dec 1, 20252.192.192.072.092.09-5.65%15,723