iFLYTEK CO.,LTD (002230.SZ) SHZ

52.42

+2.53(+5.07%)

Updated at September 08 11:22AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.1949.8949.895048.3150.92M
September 04, 202551.1249.249.251.4648.1973.5M
September 03, 202553.1151.151.153.535172.63M
September 02, 202553.1453.453.454.351.8597.97M
September 01, 202553.8853.1453.1454.3752.8858.58M
August 29, 202553.7853.3553.3554.3552.6870.76M
August 28, 202552.0353.753.753.7151.79108.54M
August 27, 20255452.6852.6856.1852.65162.45M
August 26, 202552.252.0552.0552.6251.8558.53M
August 25, 20255352.252.253.2551.597.66M
August 22, 202550.3152.2252.2252.450100.99M
August 21, 202550.6750.9850.9851.7950.6674.64M
August 20, 202549.6750.550.550.6649.156.58M
August 19, 202549.8149.6749.6750.2149.644.79M
August 18, 202549.1949.8149.8150.2149.1365.1M
August 15, 202548.4849.0749.0749.148.1938.06M
August 14, 202548.9948.5348.5349.6948.4146.57M
August 13, 202548.7748.9148.9149.0748.5634.23M
August 12, 20254948.7248.7249.0148.4829.18M
August 11, 202548.2149.0649.0649.648.1835.77M
August 08, 202548.8848.2248.2248.8848.1627.43M
August 07, 202549.0448.8848.8849.4448.626.19M
August 06, 202548.9249.0449.0449.1548.727.64M
August 05, 202549.0848.9648.9649.1648.4127.66M
August 04, 202548.2849.0749.0749.0748.1129.38M
August 01, 202549.3148.6248.6249.3847.8142.92M
July 31, 202548.5348.7848.7849.8948.5355.96M
July 30, 202548.7248.4148.4149.0648.0829.62M
July 29, 202549.0549.0149.0149.2948.3537.16M
July 28, 202550.1849.2949.2950.184950.07M
July 25, 202548.8850.1950.1950.6248.8892.63M
July 24, 202547.848.2548.2548.2847.6131.23M
July 23, 202547.4947.747.748.0947.4527.46M
July 22, 202547.7247.5247.5247.8647.321.19M
July 21, 202547.7847.9247.9248.0747.5524.23M
July 18, 202547.7647.6647.6648.547.4833.24M
July 17, 202547.0847.647.647.9446.8331.55M
July 16, 202547.3647.0847.0847.8646.9128.26M
July 15, 202546.3347.2447.2447.3846.0234.68M
July 14, 202546.9446.3746.3746.9446.3321.18M
July 11, 202546.4946.9846.9847.1144.9846.16M
July 10, 202546.7746.8146.814746.5815.21M
July 09, 202546.8446.8246.8247.1546.717.71M
July 08, 202546.3346.8446.8446.8546.116.62M
July 07, 202546.8846.3346.3346.8946.2814.02M
July 04, 202547.1146.9146.9147.3546.5515.83M
July 03, 202547.0847.1247.0247.3346.9112.4M
July 02, 202547.5247.1447.0447.746.917.21M
July 01, 202547.9347.8347.7348.0847.417.98M
June 30, 202547.2547.8847.8847.947.2418.94M
June 27, 202547.3847.2447.2447.7447.1917.37M
June 26, 202547.5847.3647.3648.0847.3421.68M
June 25, 202546.7447.5547.5547.5546.523.44M
June 24, 202546.1746.7446.7446.754621.02M
June 23, 202545.746.0246.0246.1745.5215.17M
June 20, 202546.945.8445.8447.2145.821.68M
June 19, 202547.6646.9646.9647.9546.8617.78M
June 18, 202547.6447.6947.6947.8947.2815.13M
June 17, 20254847.6347.6348.247.5113.82M
June 16, 202547.7147.947.948.6647.5819.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved