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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49.19	49.81	49.81	50.21	49.13	65.1M
August 15, 2025	48.48	49.07	49.07	49.1	48.19	38.06M
August 14, 2025	48.99	48.53	48.53	49.69	48.41	46.57M
August 13, 2025	48.77	48.91	48.91	49.07	48.56	34.23M
August 12, 2025	49	48.72	48.72	49.01	48.48	29.18M
August 11, 2025	48.21	49.06	49.06	49.6	48.18	35.77M
August 08, 2025	48.88	48.22	48.22	48.88	48.16	27.43M
August 07, 2025	49.04	48.88	48.88	49.44	48.6	26.19M
August 06, 2025	48.92	49.04	49.04	49.15	48.7	27.64M
August 05, 2025	49.08	48.96	48.96	49.16	48.41	27.66M
August 04, 2025	48.28	49.07	49.07	49.07	48.11	29.38M
August 01, 2025	49.31	48.62	48.62	49.38	47.81	42.92M
July 31, 2025	48.53	48.78	48.78	49.89	48.53	55.96M
July 30, 2025	48.72	48.41	48.41	49.06	48.08	29.62M
July 29, 2025	49.05	49.01	49.01	49.29	48.35	37.16M
July 28, 2025	50.18	49.29	49.29	50.18	49	50.07M
July 25, 2025	48.88	50.19	50.19	50.62	48.88	92.63M
July 24, 2025	47.8	48.25	48.25	48.28	47.61	31.23M
July 23, 2025	47.49	47.7	47.7	48.09	47.45	27.46M
July 22, 2025	47.72	47.52	47.52	47.86	47.3	21.19M
July 21, 2025	47.78	47.92	47.92	48.07	47.55	24.23M
July 18, 2025	47.76	47.66	47.66	48.5	47.48	33.24M
July 17, 2025	47.08	47.6	47.6	47.94	46.83	31.55M
July 16, 2025	47.36	47.08	47.08	47.86	46.91	28.26M
July 15, 2025	46.33	47.24	47.24	47.38	46.02	34.68M
July 14, 2025	46.94	46.37	46.37	46.94	46.33	21.18M
July 11, 2025	46.49	46.98	46.98	47.11	44.98	46.16M
July 10, 2025	46.77	46.81	46.81	47	46.58	15.21M
July 09, 2025	46.84	46.82	46.82	47.15	46.7	17.71M
July 08, 2025	46.33	46.84	46.84	46.85	46.1	16.62M
July 07, 2025	46.88	46.33	46.33	46.89	46.28	14.02M
July 04, 2025	47.11	46.91	46.91	47.35	46.55	15.83M
July 03, 2025	47.08	47.12	47.02	47.33	46.91	12.4M
July 02, 2025	47.52	47.14	47.04	47.7	46.9	17.21M
July 01, 2025	47.93	47.83	47.73	48.08	47.4	17.98M
June 30, 2025	47.25	47.88	47.88	47.9	47.24	18.94M
June 27, 2025	47.38	47.24	47.24	47.74	47.19	17.37M
June 26, 2025	47.58	47.36	47.36	48.08	47.34	21.68M
June 25, 2025	46.74	47.55	47.55	47.55	46.5	23.44M
June 24, 2025	46.17	46.74	46.74	46.75	46	21.02M
June 23, 2025	45.7	46.02	46.02	46.17	45.52	15.17M
June 20, 2025	46.9	45.84	45.84	47.21	45.8	21.68M
June 19, 2025	47.66	46.96	46.96	47.95	46.86	17.78M
June 18, 2025	47.64	47.69	47.69	47.89	47.28	15.13M
June 17, 2025	48	47.63	47.63	48.2	47.51	13.82M
June 16, 2025	47.71	47.9	47.9	48.66	47.58	19.95M
June 13, 2025	47.75	47.86	47.86	48.37	47.23	60.27M
June 12, 2025	48.13	47.94	47.94	48.29	47.83	18.78M
June 11, 2025	48.08	48.1	48.1	48.8	48.08	16.37M
June 10, 2025	48.75	48	48	48.84	47.6	31.3M
June 09, 2025	48.89	48.82	48.82	49.07	48.53	20.05M
June 06, 2025	48.55	48.77	48.77	48.96	48.39	24.34M
June 05, 2025	48.16	48.61	48.61	48.75	47.91	30.51M
June 04, 2025	47.81	47.99	47.99	48.1	47.58	21.55M
June 03, 2025	46.46	47.88	47.88	48.22	46.3	49.8M
May 30, 2025	46.36	46.03	46.03	46.59	46.02	13.42M
May 29, 2025	45.52	46.68	46.68	46.7	45.51	19.9M
May 28, 2025	45.83	45.51	45.51	46.05	45.41	10.52M
May 27, 2025	46.09	45.82	45.82	46.29	45.7	11.99M
May 26, 2025	46.03	46.12	46.12	46.36	45.96	11.91M

iFLYTEK CO.,LTD (002230.SZ) SHZ