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 ¥2,260.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥708.63, while ¥1000 invested 1 year ago would be worth ¥860.4. This corresponds to total returns of 126.02%, -29.14%, -13.96%, respectively, with annualized returns of 8.49%, -6.65%, -13.96%.

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
July 31, 2026	40.47	42.22	42.22	43.22	40.3	96.34M
July 30, 2026	39.8	39.87	39.87	40.66	39.7	32.74M
July 29, 2026	39.72	40.07	40.07	40.28	39.3	30.9M
July 28, 2026	39.21	39.81	39.81	40.45	39.2	30.28M
July 27, 2026	38.88	39.73	39.73	39.74	38.55	27.86M
July 23, 2026	40.67	40.49	40.49	40.77	40.03	33.39M
July 22, 2026	41.36	40.83	40.83	41.44	40.68	42.24M
July 21, 2026	40.6	41.7	41.7	41.7	40.49	46.71M
July 20, 2026	40.6	40.97	40.97	41.23	40.33	40.21M
July 17, 2026	41.63	41.12	41.12	42.3	40.03	55.25M
July 16, 2026	41.09	41.99	41.99	42.45	40.88	45.97M
July 15, 2026	41.05	41.35	41.35	41.84	40.46	39.03M
July 14, 2026	41.95	41.18	41.18	42.47	40.22	45.26M
July 13, 2026	43.13	41.9	41.9	43.35	41.63	48.56M
July 10, 2026	41.99	43.19	43.19	44.3	41.5	80.34M
July 09, 2026	40.77	42.37	42.37	42.48	40.5	66.4M
July 08, 2026	40.29	40.94	40.94	41.31	39.96	44.65M
July 07, 2026	40.25	39.95	39.95	41	39.87	28.94M
July 06, 2026	41.39	40.65	40.65	41.48	40.52	34.68M
July 03, 2026	40.53	41.51	41.51	42	40.53	54.25M
July 02, 2026	41.39	41.08	41.08	42	40.66	54.75M
July 01, 2026	40.7	41.03	41.03	41.76	40.46	45.13M
June 30, 2026	40.01	40.84	40.84	41.5	39.94	51.64M
June 29, 2026	39.15	39.46	39.46	40.11	39.07	37.48M
June 26, 2026	41.28	39.12	39.12	41.43	39.09	63.67M
June 25, 2026	42.55	41.68	41.68	42.71	41.4	45.35M
June 24, 2026	42.25	42.6	42.6	42.88	41.57	42.52M
June 23, 2026	43.46	42.25	42.25	43.96	42.05	54.1M
June 22, 2026	42.19	43.88	43.88	44.58	42.01	69.33M
June 18, 2026	41.33	42.61	42.61	43.6	40.95	67.36M
June 17, 2026	41.27	41.59	41.59	41.95	40.58	43.79M
June 16, 2026	41.45	41.28	41.28	41.57	40.86	36.91M
June 15, 2026	41.01	41.48	41.48	41.77	41.01	50.21M
June 12, 2026	41.2	40.39	40.39	41.38	40.24	73.93M
June 11, 2026	41.9	40.79	40.79	41.9	40.53	51.4M
June 10, 2026	44.3	42.29	42.29	44.4	42.11	54.28M
June 09, 2026	44.31	44.51	44.51	44.9	43.96	33.23M
June 08, 2026	45	44.12	44.12	45.39	43.96	44.21M
June 05, 2026	45.83	46.03	46.03	46.43	45.01	48.61M
June 04, 2026	46.96	45.84	45.84	46.98	45.83	61.22M
June 03, 2026	47.82	47.51	47.51	48.62	47.04	58.48M
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