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 ¥2,083.56 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥762.27, while ¥1000 invested 1 year ago would be worth ¥760.34. This corresponds to total returns of 108.36%, -23.77%, -23.97%, respectively, with annualized returns of 7.61%, -5.29%, -23.97%.

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
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
August 07, 2026	43.43	43.53	43.53	43.86	42.45	52.68M
August 06, 2026	43.69	43.68	43.68	44.72	43.41	59.34M
August 05, 2026	43.5	44.17	44.17	45.33	43.21	78.17M
August 04, 2026	42.81	43.49	43.49	43.76	42.7	82.69M
August 03, 2026	42.3	42.81	42.81	43.78	42.29	77.29M
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