iFLYTEK CO.,LTD (002230.SZ) SHZ

48.03

-0.23(-0.48%)

Updated at June 03 10:26AM

Currency In CNY

002230.SZ Historical Return

If you invested ¥1000 in iFLYTEK CO.,LTD (002230.SZ) 10 years ago, it would be worth ¥2,512.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥809.73, while ¥1000 invested 1 year ago would be worth ¥1,010.05. This corresponds to total returns of 151.22%, -19.03%, 1%, respectively, with annualized returns of 9.64%, -4.13%, 1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002230.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	49.31	48.26	48.26	49.45	47.88	54.17M
June 01, 2026	47.9	49.14	49.14	49.87	47.6	70.95M
May 29, 2026	49.66	47.9	47.9	50.45	47.81	72.65M
May 28, 2026	50.27	49.13	49.13	50.27	47.91	87.31M
May 27, 2026	49.24	50.25	50.25	50.99	48.7	108.41M
May 26, 2026	48.34	49.25	49.25	50.1	47.73	68.94M
May 25, 2026	47.7	48.68	48.68	48.68	47.41	53.72M
May 22, 2026	47.58	47.35	47.35	47.88	46.77	41.25M
May 21, 2026	47	47.2	47.2	49.36	47	58.74M
May 20, 2026	48.88	48	48	48.94	47.88	40.33M
May 19, 2026	48.71	49.12	49.12	49.6	48.35	51.09M
May 18, 2026	47	48.71	48.71	49.12	46.86	62.27M
May 15, 2026	47.68	47.14	47.14	48.54	47.04	52.81M
May 14, 2026	49.77	47.68	47.68	50.29	47.68	61.33M
May 13, 2026	48.59	49.4	49.4	49.6	48.12	52.88M
May 12, 2026	50.3	48.83	48.83	50.3	48.81	54.43M
May 11, 2026	50	50.3	50.3	50.66	49.68	58.97M
May 08, 2026	50.5	49.91	49.91	50.88	49.62	64.74M
May 07, 2026	49.73	49.98	49.98	50.04	49.21	53.73M
May 06, 2026	48.35	49.48	49.48	50.19	48.34	70.81M
April 30, 2026	47.98	47.79	47.79	48.41	47.69	38.41M
April 29, 2026	47.68	48.06	48.06	48.18	47.01	48.92M
April 28, 2026	48.5	49.17	49.17	50.03	48.5	35.37M
April 27, 2026	49.08	49.81	49.81	50.02	48.54	39.09M
April 24, 2026	48.5	49.07	49.07	49.48	47.75	39.51M
April 23, 2026	49.73	48.89	48.89	50.09	48.68	38.82M
April 22, 2026	48.6	49.51	49.51	49.76	48.51	40.05M
April 21, 2026	49.5	48.78	48.78	49.64	48.4	32.75M
April 20, 2026	48.2	48.94	48.94	49.07	47.9	43.5M
April 17, 2026	47.86	48.24	48.24	48.45	47.64	29.55M
April 16, 2026	47.83	48.1	48.1	48.46	47.8	35.6M
April 15, 2026	48.86	47.54	47.54	48.98	47.39	35.98M
April 14, 2026	48.5	48.33	48.33	48.64	47.87	36.63M
April 13, 2026	47.23	47.78	47.78	47.92	47.06	27.86M
April 10, 2026	47.5	47.64	47.64	48.33	47.47	39M
April 09, 2026	47.26	47.21	47.21	47.41	46.8	30.25M
April 08, 2026	45.75	47.91	47.91	47.92	45.75	52.41M
April 07, 2026	45.75	45.58	45.58	45.99	45.38	17.22M
April 03, 2026	46.02	45.72	45.72	46.27	45.62	18.7M
April 02, 2026	46.71	45.88	45.88	46.71	45.78	25.62M
April 01, 2026	47.25	47.01	47.01	47.36	46.55	27.76M
March 31, 2026	46.4	46.21	46.21	47.15	46.06	25.08M
March 30, 2026	45.98	46.4	46.4	46.42	45.36	25.96M
March 27, 2026	45.88	46.74	46.74	46.86	45.77	21.08M
March 26, 2026	47.6	46.57	46.57	47.62	46.43	23.8M
March 25, 2026	47.15	47.57	47.57	47.95	47.1	34.21M
March 24, 2026	47.16	46.83	46.83	47.28	45.74	38.68M
March 23, 2026	48.1	46.45	46.45	48.65	46.3	51.27M
March 20, 2026	50.8	49.06	49.06	50.83	49.06	37.07M
March 19, 2026	50.7	50.36	50.36	51.02	50.01	34.85M
March 18, 2026	51.23	51.58	51.58	51.64	50.66	30.62M
March 17, 2026	52.18	51.17	51.17	52.34	51.11	27.89M
March 16, 2026	51.75	52.13	52.13	52.14	51	31.36M
March 13, 2026	52.52	51.8	51.8	52.52	51.61	28.47M
March 12, 2026	52.91	52.68	52.68	53.4	52.32	29.95M
March 11, 2026	53.68	53.08	53.08	53.68	52.97	33.53M
March 10, 2026	52.2	53.45	53.7	54.38	52.2	33.14M
March 09, 2026	51.79	53.5	53.5	53.7	51.5	55.56M
March 06, 2026	52.2	52.53	52.53	52.83	51.87	31.77M
March 05, 2026	52.88	52.19	52.19	52.96	51.91	36.44M