iQIYI, Inc. (LON:0XWG)
London · Delayed Price · Currency is GBP · Price in USD 1.321
+0.031 (2.41%)
Mar 13, 2026, 5:11 PM GMT
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.78% | 1,690 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.16% | 113,052 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -5.28% | 32,426 |
| Mar 10, 2026 | 1.38 | 1.44 | 1.36 | 1.42 | 1.42 | 7.00% | 111,392 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -7.78% | 236,280 |
| Mar 6, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -1.57% | 39,532 |
| Mar 5, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.34% | 56,334 |
| Mar 4, 2026 | 1.49 | 1.54 | 1.46 | 1.47 | 1.47 | -2.07% | 88,071 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.48 | 1.50 | 1.50 | -6.02% | 68,785 |
| Mar 2, 2026 | 1.40 | 1.61 | 1.40 | 1.60 | 1.60 | 2.77% | 34,958 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.55 | 1.55 | 1.55 | -8.11% | 212,376 |
| Feb 26, 2026 | 1.83 | 1.83 | 1.65 | 1.69 | 1.69 | -6.11% | 309,716 |
| Feb 25, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 2.10% | 8,595 |
| Feb 24, 2026 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | 0.06% | 64,074 |
| Feb 23, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.76% | 10,553 |
| Feb 20, 2026 | 1.78 | 1.86 | 1.76 | 1.85 | 1.85 | 4.52% | 52,489 |
| Feb 19, 2026 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | 1.20% | 11,763 |
| Feb 18, 2026 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -0.06% | 35,627 |
| Feb 17, 2026 | 1.83 | 1.83 | 1.73 | 1.75 | 1.75 | -2.35% | 50,362 |
| Feb 13, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.50% | 17,157 |
| Feb 12, 2026 | 1.93 | 1.93 | 1.76 | 1.80 | 1.80 | -6.25% | 71,801 |
| Feb 11, 2026 | 1.92 | 1.98 | 1.92 | 1.92 | 1.92 | -3.57% | 4,879 |
| Feb 10, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | 1.07% | 21,632 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.45% | 2,438 |
| Feb 6, 2026 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 11,959 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.89 | 1.93 | 1.93 | 1.26% | 41,251 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | 0.21% | 2,029 |
| Feb 3, 2026 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -4.90% | 45,561 |
| Feb 2, 2026 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | -2.44% | 11,219 |
| Jan 30, 2026 | 2.09 | 2.11 | 2.04 | 2.05 | 2.05 | -2.43% | 20,483 |
| Jan 29, 2026 | 2.09 | 2.11 | 2.05 | 2.10 | 2.10 | -1.64% | 14,096 |
| Jan 28, 2026 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | 0.28% | 19,341 |
| Jan 27, 2026 | 2.04 | 2.13 | 2.03 | 2.13 | 2.13 | 2.80% | 35,060 |
| Jan 26, 2026 | 2.02 | 2.08 | 2.00 | 2.07 | 2.07 | 0.05% | 14,828 |
| Jan 23, 2026 | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | -0.72% | 1,611 |
| Jan 22, 2026 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 2.21% | 14,218 |
| Jan 21, 2026 | 1.96 | 2.10 | 1.96 | 2.04 | 2.04 | 7.42% | 81,490 |
| Jan 20, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -3.01% | 10,716 |
| Jan 16, 2026 | 1.98 | 2.00 | 1.95 | 1.96 | 1.96 | -1.06% | 59,296 |
| Jan 15, 2026 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -2.75% | 9,089 |
| Jan 14, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 0.25% | 10,675 |
| Jan 13, 2026 | 2.12 | 2.12 | 2.03 | 2.03 | 2.03 | -5.10% | 40,734 |
| Jan 12, 2026 | 2.08 | 2.14 | 2.06 | 2.14 | 2.14 | 5.63% | 8,390 |
| Jan 9, 2026 | 2.05 | 2.06 | 2.00 | 2.03 | 2.02 | -1.51% | 17,154 |
| Jan 8, 2026 | 2.10 | 2.11 | 2.06 | 2.06 | 2.06 | -1.20% | 14,732 |
| Jan 7, 2026 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | 2.46% | 11,746 |
| Jan 6, 2026 | 2.13 | 2.15 | 2.03 | 2.03 | 2.03 | -4.42% | 6,498 |
| Jan 5, 2026 | 2.04 | 2.13 | 2.04 | 2.13 | 2.13 | 3.16% | 6,591 |
| Jan 2, 2026 | 2.00 | 2.10 | 1.97 | 2.06 | 2.06 | 5.91% | 38,975 |
| Dec 31, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.26% | 22,962 |