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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	53.11	51.1	51.1	53.53	51	72.63M
September 02, 2025	53.14	53.4	53.4	54.3	51.85	97.97M
September 01, 2025	53.88	53.14	53.14	54.37	52.88	58.58M
August 29, 2025	53.78	53.35	53.35	54.35	52.68	70.76M
August 28, 2025	52.03	53.7	53.7	53.71	51.79	108.54M
August 27, 2025	54	52.68	52.68	56.18	52.65	162.45M
August 26, 2025	52.2	52.05	52.05	52.62	51.85	58.53M
August 25, 2025	53	52.2	52.2	53.25	51.5	97.66M
August 22, 2025	50.31	52.22	52.22	52.4	50	100.99M
August 21, 2025	50.67	50.98	50.98	51.79	50.66	74.64M
August 20, 2025	49.67	50.5	50.5	50.66	49.1	56.58M
August 19, 2025	49.81	49.67	49.67	50.21	49.6	44.79M
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

iFLYTEK CO.,LTD (002230.SZ) SHZ