$IQ: iQIYI, Inc. - American Depositary Shares
2025-03-21 IQ 2025-03-21 16:00:54 2.29 2.27 -3.63% IQ 2025-03-21 17:01:11 2.29 2.27 -3.80% IQ 2025-03-21 18:00:51 2.30 2.26 -3.80% IQ 2025-03-21 20:00:54 0.00 0.00 -2.95% 2025-03-24 IQ 2025-03-24 04:00:53 2.40 2.20 -2.95% IQ 2025-03-24 05:00:47 2.31 2.30 1.27% IQ 2025-03-24 06:00:57 2.31 2.30 0.84% IQ 2025-03-24 07:00:45 2.32 2.31 1.69% IQ 2025-03-24 10:00:55 2.27 2.26 -0.42% IQ 2025-03-24 11:00:45 2.24 2.23 -2.11% IQ 2025-03-24 12:00:56 2.21 2.20 -2.95% IQ 2025-03-24 15:00:47 2.19 2.18 -3.80% IQ 2025-03-24 16:00:51 2.21 2.20 -3.38% IQ 2025-03-24 17:01:01 2.21 2.20 -3.51% IQ 2025-03-24 18:00:56 2.22 2.20 -3.51% IQ 2025-03-24 19:00:43 2.23 2.19 -3.51% IQ 2025-03-24 20:00:55 0.00 0.00 -3.51% 2025-03-25 IQ 2025-03-25 04:00:46 2.33 2.16 -3.51% IQ 2025-03-25 05:00:45 2.17 2.16 -1.32% IQ 2025-03-25 06:00:50 2.18 2.17 -1.32% IQ 2025-03-25 07:00:42 2.20 2.18 -0.44% IQ 2025-03-25 08:00:55 2.19 2.18 -0.88% IQ 2025-03-25 09:00:44 2.19 2.18 -0.44% IQ 2025-03-25 10:00:56 2.21 2.20 0.44% IQ 2025-03-25 11:00:46 2.23 2.22 1.32% IQ 2025-03-25 12:00:58 2.22 2.21 0.44% IQ 2025-03-25 13:00:46 2.24 2.23 1.32% IQ 2025-03-25 15:00:43 2.23 2.22 1.32% IQ 2025-03-25 16:00:52 2.22 2.21 0.44% IQ 2025-03-25 17:00:44 2.23 2.22 1.36% IQ 2025-03-25 18:00:51 2.28 2.21 1.36% IQ 2025-03-25 19:00:48 2.25 2.21 1.36% IQ 2025-03-25 20:00:50 0.00 0.00 1.82% 2025-03-26 IQ 2025-03-26 04:00:52 2.45 2.21 1.82% IQ 2025-03-26 05:00:45 2.24 2.22 1.36% IQ 2025-03-26 07:00:41 2.23 2.22 0.91% IQ 2025-03-26 08:00:52 2.23 2.22 0.45% IQ 2025-03-26 10:00:53 2.26 2.25 2.27% IQ 2025-03-26 11:00:48 2.30 2.29 3.64% IQ 2025-03-26 12:00:56 2.28 2.27 2.73% IQ 2025-03-26 13:00:45 2.26 2.25 1.82% IQ 2025-03-26 14:00:54 2.24 2.23 1.36% IQ 2025-03-26 15:00:48 2.25 2.24 1.82% IQ 2025-03-26 16:00:56 2.25 2.24 1.36% IQ 2025-03-26 17:00:48 2.27 2.26 1.36% IQ 2025-03-26 18:00:51 2.29 2.24 2.26% IQ 2025-03-26 20:00:47 0.00 0.00 1.81% 2025-03-27 IQ 2025-03-27 04:00:55 2.30 2.24 1.81% IQ 2025-03-27 05:00:47 2.28 2.26 1.36% IQ 2025-03-27 06:00:52 2.28 2.27 1.36% IQ 2025-03-27 07:00:46 2.28 2.27 1.81% IQ 2025-03-27 08:00:55 2.27 2.26 1.36% IQ 2025-03-27 09:00:46 2.26 2.25 0.90% IQ 2025-03-27 10:00:50 2.42 2.41 8.14% IQ 2025-03-27 11:00:48 2.46 2.45 9.95% IQ 2025-03-27 12:00:55 2.45 2.44 9.05% IQ 2025-03-27 13:00:50 2.43 2.42 8.14% IQ 2025-03-27 14:00:56 2.44 2.43 9.05% IQ 2025-03-27 15:00:45 2.41 2.40 7.24% IQ 2025-03-27 16:00:53 2.38 2.37 5.88% IQ 2025-03-27 17:00:41 2.38 2.37 5.80% IQ 2025-03-27 18:00:47 2.40 2.37 5.80% IQ 2025-03-27 19:00:31 2.38 2.37 6.25% IQ 2025-03-27 20:00:41 0.00 0.00 6.25% 2025-03-28 IQ 2025-03-28 04:00:54 2.40 2.33 6.25% IQ 2025-03-28 05:00:37 2.35 2.34 -0.45% IQ 2025-03-28 06:00:52 2.34 2.33 -1.34% IQ 2025-03-28 07:00:42 2.35 2.34 -1.34% IQ 2025-03-28 09:00:42 2.36 2.35 -0.89% IQ 2025-03-28 10:00:53 2.31 2.30 -2.68% IQ 2025-03-28 11:00:44 2.32 2.31 -2.68% IQ 2025-03-28 12:00:52 2.31 2.30 -2.68% IQ 2025-03-28 13:00:46 2.27 2.26 -4.46% IQ 2025-03-28 14:00:51 2.26 2.25 -5.36% IQ 2025-03-28 15:00:46 2.26 2.25 -4.91% IQ 2025-03-28 16:00:50 2.27 2.23 -5.36% IQ 2025-03-28 17:00:43 2.24 2.23 -5.49% IQ 2025-03-28 18:00:52 2.26 2.25 -5.06% IQ 2025-03-28 19:00:44 2.33 2.25 -5.06% IQ 2025-03-28 20:00:54 0.00 0.00 -5.06% 2025-03-31 IQ 2025-03-31 04:00:50 2.30 2.20 -5.06% IQ 2025-03-31 05:00:41 2.26 2.25 0.42% IQ 2025-03-31 06:00:56 2.22 2.21 -1.69% IQ 2025-03-31 08:00:50 2.21 2.20 -1.69% IQ 2025-03-31 10:00:51 2.23 2.22 -0.84% IQ 2025-03-31 11:00:45 2.22 2.21 -1.27% IQ 2025-03-31 12:00:51 2.25 2.24 0.00% IQ 2025-03-31 13:00:43 2.26 2.25 0.00% IQ 2025-03-31 16:00:51 2.26 2.25 0.42% IQ 2025-03-31 17:01:07 2.26 2.25 0.44% IQ 2025-03-31 18:00:52 2.27 2.25 0.44% IQ 2025-03-31 20:00:56 0.00 0.00 0.44% 2025-04-01 IQ 2025-04-01 04:00:51 2.29 2.26 0.44% IQ 2025-04-01 05:00:43 2.29 2.28 0.89% IQ 2025-04-01 08:00:49 2.28 2.27 0.89% IQ 2025-04-01 09:00:43 2.28 2.27 0.44% IQ 2025-04-01 10:00:53 2.27 2.26 0.44% IQ 2025-04-01 11:00:44 2.28 2.27 0.44% IQ 2025-04-01 12:00:54 2.25 2.24 -0.44% IQ 2025-04-01 13:00:44 2.27 2.26 0.44% IQ 2025-04-01 14:00:52 2.25 2.24 -0.44% IQ 2025-04-01 15:00:45 2.23 2.22 -1.33% IQ 2025-04-01 17:00:45 2.24 2.23 -1.33% IQ 2025-04-01 18:00:47 2.26 2.22 -0.44% IQ 2025-04-01 20:00:48 0.00 0.00 -1.33% 2025-04-02 IQ 2025-04-02 04:01:12 2.29 2.21 -1.33% IQ 2025-04-02 05:00:37 2.24 2.23 0.44% IQ 2025-04-02 07:00:43 2.29 2.24 0.44% IQ 2025-04-02 08:00:52 2.26 2.25 0.88% IQ 2025-04-02 09:00:43 2.24 2.23 0.44% IQ 2025-04-02 10:00:50 2.19 2.18 -1.77% IQ 2025-04-02 11:00:38 2.16 2.15 -3.54% IQ 2025-04-02 12:00:49 2.15 2.14 -3.54% IQ 2025-04-02 13:00:43 2.20 2.19 -1.77% IQ 2025-04-02 14:00:51 2.17 2.16 -3.10% IQ 2025-04-02 15:00:44 2.17 2.16 -2.65% IQ 2025-04-02 16:00:56 2.20 2.17 -1.77% IQ 2025-04-02 17:00:44 2.17 2.16 -3.14% IQ 2025-04-02 18:00:49 2.10 2.08 -6.28% IQ 2025-04-02 19:00:41 2.10 2.09 -5.83% IQ 2025-04-02 20:00:52 0.00 0.00 -6.28% 2025-04-03 IQ 2025-04-03 04:00:48 2.16 2.10 -6.28% IQ 2025-04-03 05:00:41 2.15 2.14 -2.24% IQ 2025-04-03 07:00:48 2.14 2.13 -2.24% IQ 2025-04-03 08:01:01 2.13 2.12 -2.69% IQ 2025-04-03 09:00:43 2.11 2.10 -3.59% IQ 2025-04-03 10:02:27 2.10 2.09 -4.04% IQ 2025-04-03 12:00:53 2.12 2.11 -3.14% IQ 2025-04-03 13:00:45 2.10 2.09 -4.04% IQ 2025-04-03 14:00:49 2.08 2.07 -4.93% IQ 2025-04-03 16:00:47 2.09 2.08 -4.93% IQ 2025-04-03 17:00:47 2.10 2.08 -5.02% IQ 2025-04-03 19:00:44 2.12 2.08 -4.57% IQ 2025-04-03 20:00:54 0.00 0.00 -4.57% 2025-04-04 IQ 2025-04-04 04:00:50 2.58 2.07 -4.57% IQ 2025-04-04 05:00:44 2.10 2.07 -0.46% IQ 2025-04-04 06:00:50 2.07 2.06 -0.91% IQ 2025-04-04 07:00:45 2.00 1.99 -4.57% IQ 2025-04-04 08:00:45 1.95 1.94 -6.85% IQ 2025-04-04 09:00:45 1.95 1.94 -6.39% IQ 2025-04-04 10:00:52 1.89 1.88 -9.13% IQ 2025-04-04 11:00:44 1.84 1.83 -11.42% IQ 2025-04-04 12:00:52 1.85 1.84 -11.42% IQ 2025-04-04 13:00:44 1.80 1.79 -13.70% IQ 2025-04-04 16:00:53 1.82 1.81 -12.33% IQ 2025-04-04 17:00:46 1.82 1.81 -12.92% IQ 2025-04-04 18:00:42 1.84 1.81 -12.92% IQ 2025-04-04 19:00:46 1.82 1.81 -12.92% IQ 2025-04-04 20:00:55 0.00 0.00 -12.44% 2025-04-07 IQ 2025-04-07 04:00:55 1.79 1.64 -6.70% IQ 2025-04-07 05:00:49 1.69 1.68 -6.22% IQ 2025-04-07 06:00:53 1.69 1.67 -6.22% IQ 2025-04-07 07:00:47 1.75 1.74 -3.35% IQ 2025-04-07 08:00:58 1.68 1.67 -6.22% IQ 2025-04-07 09:00:43 1.70 1.69 -5.26% IQ 2025-04-07 10:00:55 1.81 1.80 -0.48% IQ 2025-04-07 11:00:46 1.80 1.79 -0.48% IQ 2025-04-07 12:00:48 1.74 1.73 -3.35% IQ 2025-04-07 13:00:42 1.74 1.73 -4.31% IQ 2025-04-07 14:00:50 1.76 1.75 -2.87% IQ 2025-04-07 15:00:42 1.72 1.71 -4.78% IQ 2025-04-07 16:00:55 1.76 1.72 -3.83% IQ 2025-04-07 17:00:43 1.74 1.72 -4.42% IQ 2025-04-07 18:00:52 1.80 1.72 -4.42% IQ 2025-04-07 19:00:43 1.75 1.74 -3.87% IQ 2025-04-07 20:00:51 0.00 0.00 -3.87% 2025-04-08 IQ 2025-04-08 04:00:55 1.82 1.75 -3.87% IQ 2025-04-08 05:00:43 1.78 1.77 1.66% IQ 2025-04-08 06:00:50 1.81 1.79 3.31% IQ 2025-04-08 07:00:42 1.79 1.78 2.76% IQ 2025-04-08 08:00:52 1.79 1.78 3.31% IQ 2025-04-08 09:00:43 1.81 1.80 3.31% IQ 2025-04-08 10:00:54 1.71 1.70 -1.66% IQ 2025-04-08 11:00:48 1.65 1.64 -4.97% IQ 2025-04-08 12:00:54 1.64 1.63 -5.52% IQ 2025-04-08 13:00:44 1.57 1.56 -9.94% IQ 2025-04-08 15:00:47 1.55 1.54 -11.05% IQ 2025-04-08 16:00:55 1.57 1.52 -12.15% IQ 2025-04-08 17:00:44 1.57 1.53 -10.34% IQ 2025-04-08 18:00:53 1.58 1.56 -10.34% IQ 2025-04-08 19:00:40 1.56 1.55 -10.92% IQ 2025-04-08 20:00:52 0.00 0.00 -12.07% 2025-04-09 IQ 2025-04-09 04:00:53 1.64 1.58 4.60% IQ 2025-04-09 05:00:42 1.64 1.62 5.75% IQ 2025-04-09 06:00:51 1.62 1.61 5.17% IQ 2025-04-09 07:00:42 1.61 1.60 5.17% IQ 2025-04-09 08:00:54 1.54 1.53 0.00% IQ 2025-04-09 10:00:53 1.69 1.68 8.62% IQ 2025-04-09 11:00:38 1.66 1.65 7.47% IQ 2025-04-09 13:00:43 1.68 1.67 8.62% IQ 2025-04-09 14:00:50 1.75 1.74 12.64% IQ 2025-04-09 15:00:46 1.71 1.70 9.77% IQ 2025-04-09 16:00:55 1.73 1.71 11.49% IQ 2025-04-09 17:00:43 1.74 1.72 12.42% IQ 2025-04-09 18:00:53 1.76 1.70 12.42% IQ 2025-04-09 19:00:46 1.76 1.72 12.42% IQ 2025-04-09 20:00:51 0.00 0.00 13.07% 2025-04-10 IQ 2025-04-10 04:00:55 1.76 1.60 13.07% IQ 2025-04-10 05:00:50 1.73 1.72 -0.65% IQ 2025-04-10 06:00:57 1.73 1.72 0.00% IQ 2025-04-10 07:00:46 1.75 1.74 0.00% IQ 2025-04-10 08:00:54 1.73 1.72 0.00% IQ 2025-04-10 09:00:47 1.73 1.72 -0.65% IQ 2025-04-10 10:01:02 1.67 1.66 -3.92% IQ 2025-04-10 11:00:55 1.73 1.72 0.00% IQ 2025-04-10 12:00:58 1.70 1.69 -1.31% IQ 2025-04-10 13:00:53 1.69 1.68 -2.61% IQ 2025-04-10 14:01:00 1.71 1.70 -1.31% IQ 2025-04-10 15:00:46 1.72 1.71 -0.65% IQ 2025-04-10 16:00:53 1.74 1.66 -3.92% IQ 2025-04-10 17:00:46 1.69 1.66 -3.47% IQ 2025-04-10 18:00:54 1.68 1.67 -3.47% IQ 2025-04-10 19:00:48 1.70 1.67 -3.47% IQ 2025-04-10 20:00:57 0.00 0.00 -4.62% 2025-04-11 IQ 2025-04-11 04:00:54 1.81 1.68 -4.62% IQ 2025-04-11 05:00:44 1.72 1.71 2.89% IQ 2025-04-11 06:00:54 1.74 1.71 2.31% IQ 2025-04-11 07:00:52 1.74 1.73 3.47% IQ 2025-04-11 08:00:49 1.73 1.69 1.73% IQ 2025-04-11 09:00:50 1.72 1.69 2.31% IQ 2025-04-11 10:00:58 1.63 1.62 -2.31% IQ 2025-04-11 12:00:58 1.65 1.64 -1.16% IQ 2025-04-11 13:00:45 1.63 1.62 -2.31% IQ 2025-04-11 15:00:45 1.62 1.61 -2.89% IQ 2025-04-11 16:00:56 1.66 1.63 -1.73% IQ 2025-04-11 17:00:42 1.66 1.65 -1.20% IQ 2025-04-11 18:00:55 1.66 1.65 -0.60% IQ 2025-04-11 19:00:44 1.66 1.64 -1.20% IQ 2025-04-11 20:00:54 0.00 0.00 -1.20% 2025-04-14 IQ 2025-04-14 04:00:49 1.70 1.60 -1.20% IQ 2025-04-14 05:00:45 1.70 1.69 3.59% IQ 2025-04-14 06:00:54 1.72 1.69 3.59% IQ 2025-04-14 07:00:40 1.72 1.68 2.99% IQ 2025-04-14 08:00:56 1.69 1.67 2.99% IQ 2025-04-14 09:00:47 1.69 1.68 2.40% IQ 2025-04-14 10:00:54 1.74 1.73 5.99% IQ 2025-04-14 11:00:48 1.73 1.72 5.39% IQ 2025-04-14 12:00:54 1.67 1.66 1.80% IQ 2025-04-14 13:00:48 1.69 1.68 2.99% IQ 2025-04-14 14:00:53 1.68 1.67 2.40% IQ 2025-04-14 15:00:47 1.66 1.65 1.20% IQ 2025-04-14 16:00:50 1.65 1.63 0.60% IQ 2025-04-14 17:00:44 1.65 1.64 0.00% IQ 2025-04-14 18:00:54 1.65 1.64 0.61% IQ 2025-04-14 19:00:45 1.66 1.65 0.61% IQ 2025-04-14 20:00:47 0.00 0.00 0.61% 2025-04-15 IQ 2025-04-15 04:00:53 1.72 1.65 0.61% IQ 2025-04-15 05:00:42 1.69 1.65 0.61% IQ 2025-04-15 08:00:57 1.69 1.66 1.22% IQ 2025-04-15 09:00:43 1.68 1.66 1.22% IQ 2025-04-15 10:00:55 1.71 1.70 4.27% IQ 2025-04-15 12:00:54 1.78 1.77 7.93% IQ 2025-04-15 13:00:47 1.77 1.76 7.93% IQ 2025-04-15 14:00:50 1.75 1.74 6.71% IQ 2025-04-15 15:00:43 1.76 1.75 6.71% IQ 2025-04-15 16:00:50 1.76 1.74 6.71% IQ 2025-04-15 17:00:50 1.75 1.73 6.71% IQ 2025-04-15 19:00:45 1.74 1.73 6.10% IQ 2025-04-15 20:00:48 0.00 0.00 5.49% 2025-04-16 IQ 2025-04-16 04:00:50 1.72 1.69 5.49% IQ 2025-04-16 05:00:41 1.73 1.69 -2.44% IQ 2025-04-16 06:00:53 1.73 1.69 -3.05% IQ 2025-04-16 07:00:46 1.72 1.70 -3.05% IQ 2025-04-16 08:00:51 1.73 1.70 -1.83% IQ 2025-04-16 09:00:43 1.70 1.69 -3.05% IQ 2025-04-16 10:00:53 1.71 1.70 -2.44% IQ 2025-04-16 11:00:44 1.76 1.75 0.61% IQ 2025-04-16 12:00:52 1.72 1.71 -1.83% IQ 2025-04-16 13:00:39 1.73 1.72 -1.22% IQ 2025-04-16 14:00:47 1.72 1.71 -1.83% IQ 2025-04-16 15:00:43 1.68 1.67 -4.27% IQ 2025-04-16 17:00:43 1.72 1.67 -4.00% IQ 2025-04-16 18:00:50 1.71 1.67 -2.29% IQ 2025-04-16 20:00:51 0.00 0.00 -2.29% 2025-04-17 IQ 2025-04-17 04:00:47 1.85 1.68 -2.29% IQ 2025-04-17 05:00:45 1.69 1.68 0.00% IQ 2025-04-17 06:00:54 1.70 1.69 0.57% IQ 2025-04-17 07:00:45 1.69 1.68 0.00% IQ 2025-04-17 08:00:49 1.70 1.69 0.00% IQ 2025-04-17 09:00:41 1.70 1.69 0.57% IQ 2025-04-17 10:00:52 1.63 1.62 -3.43% IQ 2025-04-17 12:00:49 1.66 1.65 -1.71% IQ 2025-04-17 13:00:41 1.68 1.67 -0.57% IQ 2025-04-17 14:00:48 1.66 1.65 -1.71% IQ 2025-04-17 15:00:38 1.67 1.66 -1.14% IQ 2025-04-17 16:00:50 1.66 1.65 -1.14% IQ 2025-04-17 17:00:41 1.67 1.65 -1.78% IQ 2025-04-17 18:00:47 1.67 1.66 -1.78% IQ 2025-04-17 19:00:43 1.67 1.65 -1.78% IQ 2025-04-17 20:00:51 0.00 0.00 -1.78%