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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	51.46	50.92	50.92	51.49	50.55	29.35M
November 18, 2025	50.4	51.55	51.55	52	50.1	46.19M
November 17, 2025	49.9	50.56	50.56	50.9	49.82	29.3M
November 14, 2025	53.15	49.98	49.98	53.15	49.98	30.11M
November 13, 2025	50.54	50.87	50.87	51.06	50.37	27.47M
November 12, 2025	51.48	50.55	50.55	51.68	50.18	38.49M
November 11, 2025	53.02	51.48	51.48	53.15	51.2	52.2M
November 10, 2025	52.66	52.91	52.91	53.42	52.66	34.71M
November 07, 2025	53.15	52.52	52.52	53.27	52.5	38.48M
November 06, 2025	52.78	53.6	53.6	54.6	52.38	50.13M
November 05, 2025	53.01	52.77	52.77	53.39	52.09	56.54M
November 04, 2025	54.9	54.09	54.09	54.9	53.71	56.36M
November 03, 2025	56.28	55.6	55.6	56.38	54.71	66.27M
October 31, 2025	54.11	55.6	55.6	55.83	54.1	85.59M
October 30, 2025	53.7	54.02	54.02	55.15	53.43	75.26M
October 29, 2025	53.34	53.99	53.99	53.99	53.01	52.12M
October 28, 2025	52.79	53.59	53.59	54.48	52.46	71.98M
October 27, 2025	53.2	52.82	52.82	53.53	52.56	50.97M
October 24, 2025	52.27	52.55	52.55	52.75	52.12	47.52M
October 23, 2025	51.82	51.85	51.85	52.1	50.69	35.49M
October 22, 2025	52.3	51.75	51.75	52.36	51.64	34.4M
October 21, 2025	52.53	52.6	52.6	53.26	51.88	52.99M
October 20, 2025	52.17	51.35	51.35	52.6	51.07	43.94M
October 17, 2025	53.72	51.34	51.34	53.72	51.27	63.59M
October 16, 2025	53.97	53.71	53.71	54.24	53.37	40.5M
October 15, 2025	53.06	54.48	54.48	54.55	52.51	59.5M
October 14, 2025	56	52.9	52.9	56.26	52.82	86.81M
October 13, 2025	53.77	55.42	55.42	56.5	53.71	82.12M
October 10, 2025	58.5	55.97	55.97	59.07	55.66	120.73M
October 09, 2025	56.4	59.64	59.64	60.99	55.66	157.33M
September 30, 2025	54.85	56.05	56.05	56.42	54.3	98.42M
September 29, 2025	54.25	53.95	53.95	54.9	53.61	59.47M
September 26, 2025	55.8	54.2	54.2	56	54.13	79.63M
September 25, 2025	54.5	56.17	56.17	56.66	54.4	124.5M
September 24, 2025	51.25	55.05	55.05	55.99	51.05	159.48M
September 23, 2025	53.31	51.65	51.65	53.36	50.75	78.47M
September 22, 2025	53.25	53.2	53.2	53.77	52.59	63.74M
September 19, 2025	51.54	52.8	52.8	53.92	51.54	74.46M
September 18, 2025	51.54	52.58	52.58	54.26	51.54	100.96M
September 17, 2025	52.25	52.4	52.4	52.75	51.7	50.63M
September 16, 2025	51.6	52.27	52.27	52.65	51.36	55.5M
September 15, 2025	51.49	51.6	51.6	52.11	51.13	43.18M
September 12, 2025	51.54	51.47	51.47	52.66	51.38	62.64M
September 11, 2025	50.47	51.49	51.49	51.49	49.72	54.29M
September 10, 2025	50.35	50.17	50.17	50.87	50.1	34.79M
September 09, 2025	52.01	50.31	50.31	52.32	50.28	67.9M
September 08, 2025	50.05	52.7	52.7	53.77	50.05	112.49M
September 05, 2025	49.19	49.89	49.89	50	48.31	50.92M
September 04, 2025	51.12	49.2	49.2	51.46	48.19	73.5M

iFLYTEK CO.,LTD (002230.SZ) SHZ