iQIYI, Inc. - American Depositary Shares (NQ:IQ)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.270	2.355	2.240	2.310	9,014,972	+0.04(+1.76%)
Oct 30, 2025	2.300	2.300	2.250	2.270	10,549,511	-0.08(-3.40%)
Oct 29, 2025	2.290	2.360	2.260	2.350	13,423,666	+0.09(+3.98%)
Oct 28, 2025	2.260	2.270	2.200	2.260	6,753,529	+0.00(+0.00%)
Oct 27, 2025	2.240	2.290	2.220	2.260	14,598,730	+0.08(+3.67%)
Oct 24, 2025	2.240	2.250	2.170	2.180	5,648,722	-0.02(-0.91%)
Oct 23, 2025	2.190	2.230	2.150	2.200	6,247,261	+0.03(+1.38%)
Oct 22, 2025	2.150	2.270	2.140	2.170	8,669,377	+0.01(+0.46%)
Oct 21, 2025	2.220	2.220	2.120	2.160	8,157,373	-0.04(-1.82%)
Oct 20, 2025	2.050	2.210	2.040	2.200	19,818,336	+0.17(+8.37%)
Oct 17, 2025	2.020	2.050	1.990	2.030	7,773,438	-0.03(-1.46%)
Oct 16, 2025	2.120	2.120	2.020	2.060	14,168,083	-0.08(-3.74%)
Oct 15, 2025	2.200	2.220	2.120	2.140	22,440,310	-0.07(-3.17%)
Oct 14, 2025	2.190	2.210	2.170	2.210	6,752,856	-0.03(-1.34%)
Oct 13, 2025	2.280	2.305	2.210	2.240	7,912,208	+0.00(+0.00%)
Oct 10, 2025	2.330	2.370	2.190	2.240	24,351,088	-0.11(-4.68%)
Oct 09, 2025	2.380	2.445	2.340	2.350	17,679,054	-0.04(-1.67%)
Oct 08, 2025	2.490	2.500	2.380	2.390	14,660,866	-0.07(-2.85%)
Oct 07, 2025	2.480	2.485	2.400	2.460	11,726,077	+0.00(+0.00%)
Oct 06, 2025	2.460	2.510	2.440	2.460	11,834,718	-0.01(-0.40%)
Oct 03, 2025	2.490	2.490	2.410	2.470	19,100,164	-0.02(-0.80%)
Oct 02, 2025	2.550	2.560	2.480	2.490	9,116,942	-0.02(-0.80%)
Oct 01, 2025	2.540	2.560	2.455	2.510	16,032,276	-0.05(-1.95%)
Sep 30, 2025	2.660	2.660	2.520	2.560	14,355,987	-0.06(-2.29%)
Sep 29, 2025	2.680	2.700	2.600	2.620	7,302,026	-0.01(-0.38%)
Sep 26, 2025	2.660	2.669	2.550	2.630	11,947,376	-0.06(-2.23%)
Sep 25, 2025	2.681	2.710	2.640	2.690	7,933,850	-0.01(-0.37%)
Sep 24, 2025	2.680	2.720	2.640	2.700	12,805,923	+0.05(+1.89%)
Sep 23, 2025	2.660	2.700	2.630	2.650	7,490,699	-0.03(-1.12%)
Sep 22, 2025	2.580	2.690	2.570	2.680	11,754,139	+0.08(+3.08%)
Sep 19, 2025	2.630	2.650	2.540	2.600	22,403,028	-0.03(-1.14%)
Sep 18, 2025	2.660	2.660	2.580	2.630	13,584,236	-0.04(-1.50%)
Sep 17, 2025	2.680	2.730	2.630	2.670	15,691,852	+0.02(+0.75%)
Sep 16, 2025	2.560	2.650	2.555	2.650	9,267,914	+0.08(+3.11%)
Sep 15, 2025	2.620	2.630	2.535	2.570	11,950,779	-0.04(-1.53%)
Sep 12, 2025	2.620	2.630	2.560	2.610	11,686,613	-0.01(-0.38%)
Sep 11, 2025	2.620	2.650	2.560	2.620	13,682,536	+0.02(+0.77%)
Sep 10, 2025	2.800	2.840	2.560	2.600	31,098,356	-0.19(-6.81%)
Sep 09, 2025	2.730	2.830	2.720	2.790	20,916,332	+0.07(+2.57%)
Sep 08, 2025	2.730	2.760	2.700	2.720	7,831,750	+0.01(+0.37%)
Sep 05, 2025	2.760	2.765	2.705	2.710	18,457,866	+0.00(+0.00%)
Sep 04, 2025	2.680	2.735	2.670	2.710	14,760,402	+0.00(+0.00%)
Sep 03, 2025	2.650	2.710	2.620	2.710	22,418,970	+0.03(+1.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.