iFLYTEK CO.,LTD - 002230.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.88	57.12	57.12	57.67	56.81	54.68M
February 12, 2026	56.95	57.8	57.8	58.4	56.56	80.71M
February 11, 2026	56.51	56.47	56.47	57.16	56.38	41.9M
February 10, 2026	56.5	56.86	56.86	57.24	55.82	61.84M
February 09, 2026	55.75	56.41	56.41	56.7	55.35	63.45M
February 06, 2026	55.25	54.81	54.81	55.64	54.32	49.83M
February 05, 2026	56.15	55.75	55.75	56.94	55.66	51.01M
February 04, 2026	57.42	56.93	56.93	58.28	56.35	68.12M
February 03, 2026	57.99	58.12	58.12	58.14	56.48	78.21M
February 02, 2026	59.6	57	57	60.25	56.85	100.84M
January 30, 2026	60.68	59.6	59.6	61.21	58.68	131.63M
January 29, 2026	58.51	61	61	63.05	58.51	206.63M
January 28, 2026	58.5	57.32	57.32	58.75	57.26	68.02M
January 27, 2026	58.45	58.15	58.15	58.99	57.26	69.36M
January 26, 2026	59.7	58.17	58.17	60	57.7	85.15M
January 23, 2026	59	58.75	58.75	59.3	58.11	70.01M
January 22, 2026	58.6	58.44	58.44	59.77	58.11	63.78M
January 21, 2026	58.03	58.09	58.09	59.23	57.85	71.69M
January 20, 2026	61.5	58.63	58.63	61.83	58.02	120.44M
January 19, 2026	63.78	61.05	61.05	65.02	60.81	149.17M
January 16, 2026	61.54	63.7	63.7	67.5	61.52	158.45M
January 15, 2026	61.66	63.39	63.39	66.3	61.54	151.51M
January 14, 2026	61.26	62.64	62.64	64.5	61.26	209.24M
January 13, 2026	61.02	60.89	60.89	65	60.8	223.59M
January 12, 2026	57.5	59.6	59.6	60.5	57.3	201.3M
January 09, 2026	53.15	55.6	55.6	55.85	52.92	143.34M
January 08, 2026	53.73	53.41	53.41	54.46	53.1	78.6M
January 07, 2026	53.91	53.02	53.02	54.22	52.57	82.81M
January 06, 2026	54.07	53.89	53.89	54.59	53.18	112.77M
January 05, 2026	51	53.84	53.84	54.54	51	134.69M
December 31, 2025	49.5	50.29	50.29	50.79	49.5	66.84M
December 30, 2025	48.71	48.95	48.95	49.16	48.66	29.98M
December 29, 2025	48.87	49.02	49.02	49.3	48.46	34.14M
December 26, 2025	48.76	48.84	48.84	49.35	48.62	29.82M
December 25, 2025	48.8	48.75	48.75	48.9	48.37	25.22M
December 24, 2025	48.63	48.73	48.73	48.9	48.45	20.17M
December 23, 2025	49.01	48.62	48.62	49.05	48.58	20.54M
December 22, 2025	48.94	49.05	49.05	49.24	48.76	20.79M
December 19, 2025	48.75	48.8	48.8	48.96	48.66	16.51M
December 18, 2025	48.91	48.66	48.66	49.33	48.66	18.27M
December 17, 2025	48.74	49.33	49.33	49.42	48.51	21.95M
December 16, 2025	49.66	48.75	48.75	49.86	48.75	21.76M
December 15, 2025	49.5	49.87	49.87	50.38	49.2	30.29M
December 12, 2025	48.8	49.7	49.7	49.82	48.71	40.06M
December 11, 2025	49.25	48.87	48.87	49.28	48.85	21.13M
December 10, 2025	48.4	49.16	49.16	49.18	48.1	23.69M
December 09, 2025	49.18	48.63	48.63	49.31	48.51	21.52M
December 08, 2025	49.06	49.18	49.18	49.41	48.9	23.96M
December 05, 2025	48.63	48.83	48.83	49.06	48.2	21.63M
December 04, 2025	49.45	48.63	48.63	49.45	48.08	20M
December 03, 2025	49.55	48.51	48.51	49.61	48.5	27.54M
December 02, 2025	50.15	49.49	49.49	50.2	49.43	21.23M
December 01, 2025	49.82	50.08	50.08	50.3	49.45	28.08M
November 28, 2025	49.45	49.52	49.52	49.68	49.18	21.41M
November 27, 2025	50.03	49.37	49.37	50.49	49.33	29.14M
November 26, 2025	50.11	50.02	50.02	50.74	49.9	30.02M
November 25, 2025	50.66	50.53	50.53	51.58	50.46	41.01M
November 24, 2025	49.8	50.55	50.55	50.84	48.83	42.3M
November 21, 2025	49.54	49.2	49.2	50.2	48.64	37.71M
November 20, 2025	51.3	50.1	50.1	51.4	50.08	24.72M

iFLYTEK CO.,LTD (002230.SZ) SHZ