Want to see IQ full AI Analyst Report?
Iqiyi (IQ) Historical Prices
3,378 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.89 | 0.95 | 0.88 | 0.92 | 0.92 | +4.44% | 10,448,390 | 1.40 |
| Nov 03, 2026 | 0.87 | 0.89 | 0.83 | 0.88 | 0.88 | +2.69% | 5,165,739 | 0.69 |
| Nov 02, 2026 | 0.83 | 0.91 | 0.83 | 0.86 | 0.86 | +3.76% | 6,892,815 | 0.93 |
| Oct 30, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.84% | 6,170,747 | 0.84 |
| Oct 29, 2026 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.12% | 5,456,707 | 0.73 |
| Oct 28, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.48% | 4,685,106 | 0.63 |
| Oct 27, 2026 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -4.56% | 9,111,059 | 1.23 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.78% | 4,705,563 | 0.63 |
| Oct 23, 2026 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | +1.77% | 3,474,369 | 0.46 |
| Oct 22, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | -1.20% | 3,748,396 | 0.49 |
| Oct 21, 2026 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -0.54% | 3,335,991 | 0.44 |
| Oct 20, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -0.75% | 3,894,263 | 0.51 |
| Oct 19, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.42% | 4,297,021 | 0.56 |
| Oct 16, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -3.16% | 6,075,466 | 0.79 |
| Oct 15, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | +3.26% | 8,445,569 | 1.10 |
| Oct 14, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -4.04% | 10,355,110 | 1.36 |
| Oct 13, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -2.84% | 8,835,338 | 1.16 |
| Oct 12, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | +0.00% | 2,972,078 | 0.38 |
| Oct 09, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | +0.99% | 6,812,030 | 0.88 |
| Oct 08, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.49% | 5,247,513 | 0.68 |
| Oct 07, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | +0.50% | 2,218,800 | 0.29 |
| Oct 06, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 3,974,091 | 0.51 |
| Oct 05, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | +3.83% | 3,271,368 | 0.42 |
| Oct 02, 2026 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | +0.92% | 8,757,613 | 1.12 |
| Oct 01, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.70% | 10,611,820 | 1.36 |
| Sep 30, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | +1.11% | 4,813,875 | 0.62 |
| Sep 29, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -3.98% | 9,174,802 | 1.20 |
| Sep 28, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | +0.98% | 2,925,592 | 0.38 |
| Sep 25, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 1,701,724 | 0.22 |
| Sep 24, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | +2.97% | 4,778,077 | 0.61 |
| Sep 23, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 5,686,816 | 0.72 |
| Sep 22, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | +1.98% | 3,259,719 | 0.40 |
| Sep 21, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | +0.00% | 14,166,070 | 1.76 |
| Sep 18, 2026 | 1.12 | 1.13 | 1.00 | 1.01 | 1.01 | -8.18% | 20,041,211 | 2.57 |
| Sep 17, 2026 | 1.07 | 1.17 | 1.07 | 1.10 | 1.10 | +1.85% | 20,527,480 | 2.72 |
| Sep 16, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | +8.00% | 17,349,670 | 2.35 |
| Sep 15, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | +0.50% | 5,354,861 | 0.73 |
| Sep 14, 2026 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | +4.52% | 6,827,887 | 0.94 |
| Sep 11, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | +1.71% | 2,718,778 | 0.37 |
| Sep 10, 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | +0.32% | 4,074,606 | 0.56 |
| Sep 09, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -5.09% | 6,317,171 | 0.86 |
| Sep 08, 2026 | 0.88 | 1.01 | 0.88 | 0.98 | 0.98 | +11.70% | 20,566,631 | 2.90 |
| Sep 07, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -0.23% | 9,799,001 | 1.39 |
| Sep 03, 2026 | 0.87 | 0.93 | 0.87 | 0.88 | 0.88 | +2.56% | 14,393,890 | 2.08 |
| Sep 02, 2026 | 0.91 | 0.94 | 0.86 | 0.86 | 0.86 | -4.76% | 14,348,060 | 2.12 |
| Sep 01, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.22% | 9,484,137 | 1.40 |
| Aug 31, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | +1.41% | 10,169,770 | 1.53 |
| Aug 28, 2026 | 0.94 | 0.98 | 0.90 | 0.92 | 0.92 | -0.43% | 10,361,050 | 1.58 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.90 | 0.92 | 0.92 | -5.91% | 20,519,250 | 3.24 |
