iFLYTEK CO.,LTD (002230.SZ) SHZ

Currency In CNY

002230.SZ Historical Return

If you invested ¥1000 in iFLYTEK CO.,LTD (002230.SZ) 10 years ago, it would be worth ¥1,959.4 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥656.28, while ¥1000 invested 1 year ago would be worth ¥740.68. This corresponds to total returns of 95.94%, -34.37%, -25.93%, respectively, with annualized returns of 6.95%, -8.07%, -25.93%.

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
November 10, 2026	38.28	38.53	38.53	38.75	38.06	18.89M
November 09, 2026	38.58	37.96	37.96	38.87	37.95	17.96M
November 06, 2026	37.95	38.25	38.25	38.98	37.8	23.11M
November 05, 2026	38.3	39.15	39.15	39.5	38.25	36.98M
November 04, 2026	37.34	38.24	38.24	38.29	37.18	27.16M
November 03, 2026	37.35	37.43	37.43	37.7	37.09	20.44M
November 02, 2026	36.52	37.45	37.45	37.67	36.21	26.03M
October 30, 2026	37.01	36.24	36.24	37.49	36.21	26.17M
October 29, 2026	37.8	37.5	37.5	38.1	37.22	19.63M
October 28, 2026	38.5	38.05	38.05	38.57	37.68	23.93M
October 27, 2026	38.8	38.19	38.19	39.12	38.18	28.85M
October 26, 2026	38	38.8	38.8	38.89	37.98	34.91M
October 23, 2026	36.18	38.2	38.2	38.35	36.07	39.19M
October 22, 2026	36.95	36.7	36.7	37.14	36.59	18.2M
October 21, 2026	37.04	37.1	37.1	37.33	36.82	17.47M
October 20, 2026	36.4	37.04	37.04	37.09	36.16	23.23M
October 19, 2026	35.64	36.12	36.12	36.19	35.5	12.63M
October 16, 2026	36.6	36	36	36.79	35.48	17.59M
October 15, 2026	35.6	36.3	36.3	36.71	35.5	19.77M
October 14, 2026	37.1	36.31	36.31	37.1	36.31	13.34M
October 13, 2026	37	37.22	37.22	37.48	36.6	13.68M
October 12, 2026	37.4	37.44	37.44	37.63	37.25	14M
October 09, 2026	36.76	37.4	37.4	37.46	36	22.9M
October 08, 2026	37.22	36.89	36.89	37.59	36.85	14.95M
September 30, 2026	37.34	37.22	37.22	37.4	37.06	10.93M
September 29, 2026	37.1	37.2	37.2	37.46	37.03	11.32M
September 28, 2026	38.28	37.25	37.25	38.44	37.25	20.9M
September 24, 2026	38.76	38.32	38.32	38.8	38.28	14.02M
September 23, 2026	38.49	38.72	38.72	39.15	38.49	13.9M
September 22, 2026	38.49	39.12	39.12	39.37	38.49	22.97M
September 21, 2026	38.51	38.81	38.81	38.88	38.51	15M
September 18, 2026	38.49	38.48	38.48	38.68	38.44	17.28M
September 17, 2026	38.77	38.34	38.34	38.99	38.32	16.88M
September 16, 2026	38.88	38.9	38.9	39.08	38.56	15.86M
September 15, 2026	39.88	39	39	39.96	39	15.21M
September 11, 2026	38.9	39.15	39.15	39.16	38.15	22.93M
September 10, 2026	39.54	39.16	39.16	39.54	38.7	15.39M
September 09, 2026	39.54	39.04	39.04	39.54	38.9	16.64M
September 08, 2026	39.36	39.27	39.27	39.57	39.2	15.55M
September 07, 2026	39.49	39.44	39.44	39.55	39.2	19.02M
September 04, 2026	39.54	39.5	39.5	40.1	39.38	27.37M
September 03, 2026	39.57	39.2	39.2	39.72	39.18	16.59M
September 02, 2026	39.9	39.42	39.42	39.99	39.41	21.82M
September 01, 2026	40.61	40.22	40.22	40.81	40.11	25.35M
August 31, 2026	39.51	40.3	40.3	40.45	39.31	27.66M
August 28, 2026	40	40.06	40.06	40.48	39.93	30.51M
August 27, 2026	39.67	39.77	39.77	39.78	39.29	23.33M
August 26, 2026	39.35	39.66	39.66	39.71	39.05	20.63M
August 25, 2026	38.87	39.35	39.35	39.35	38.73	21.95M
August 24, 2026	39.21	38.93	38.93	39.29	38.67	26.84M
August 21, 2026	39.64	39.19	39.19	39.64	38.96	36.91M
August 20, 2026	40.05	39.91	39.91	40.44	39.82	27.76M
August 19, 2026	40.7	39.82	39.82	40.85	39.71	43.52M
August 18, 2026	41.6	41.18	41.18	41.61	40.4	50.67M
August 17, 2026	41.77	41.94	41.94	41.95	41.26	30.6M
August 14, 2026	41.87	41.78	41.78	42.74	41.16	37.4M
August 13, 2026	42.62	41.96	41.96	43.16	41.95	36.47M
August 12, 2026	42.88	42.59	42.59	43.23	42.47	31M
August 11, 2026	43.55	42.88	42.88	43.65	42.83	33.86M
August 10, 2026	43.53	43.49	43.49	43.99	42.81	36.52M