iFLYTEK CO.,LTD (SHE:002230)
China
· Delayed Price · Currency is CNY 48.83
+0.20 (0.41%)
At close: Dec 5, 2025
iFLYTEK CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.63 | 49.06 | 48.20 | 48.83 | 48.83 | 0.41% | 21,320,020 |
| Dec 4, 2025 | 48.46 | 48.79 | 48.08 | 48.63 | 48.63 | 0.25% | 19,780,200 |
| Dec 3, 2025 | 49.55 | 49.61 | 48.50 | 48.51 | 48.51 | -1.98% | 27,198,470 |
| Dec 2, 2025 | 50.15 | 50.20 | 49.43 | 49.49 | 49.49 | -1.18% | 21,049,314 |
| Dec 1, 2025 | 49.82 | 50.30 | 49.45 | 50.08 | 50.08 | 1.13% | 28,084,370 |
| Nov 28, 2025 | 49.45 | 49.68 | 49.18 | 49.52 | 49.52 | 0.30% | 20,985,260 |
| Nov 27, 2025 | 50.03 | 50.49 | 49.33 | 49.37 | 49.37 | -1.30% | 28,779,920 |
| Nov 26, 2025 | 50.11 | 50.74 | 49.90 | 50.02 | 50.02 | -1.01% | 30,017,760 |
| Nov 25, 2025 | 50.66 | 51.58 | 50.46 | 50.53 | 50.53 | -0.04% | 40,604,112 |
| Nov 24, 2025 | 49.80 | 50.84 | 48.83 | 50.55 | 50.55 | 2.74% | 41,529,696 |
| Nov 21, 2025 | 49.54 | 50.20 | 48.64 | 49.20 | 49.20 | -1.80% | 37,714,060 |
| Nov 20, 2025 | 51.30 | 51.40 | 50.08 | 50.10 | 50.10 | -1.61% | 24,210,820 |
| Nov 19, 2025 | 51.46 | 51.49 | 50.55 | 50.92 | 50.92 | -1.22% | 29,111,320 |
| Nov 18, 2025 | 50.40 | 52.00 | 50.10 | 51.55 | 51.55 | 1.96% | 45,693,340 |
| Nov 17, 2025 | 49.90 | 50.90 | 49.82 | 50.56 | 50.56 | 1.16% | 29,297,830 |
| Nov 14, 2025 | 50.40 | 50.54 | 49.98 | 49.98 | 49.98 | -1.75% | 30,107,380 |
| Nov 13, 2025 | 50.54 | 51.06 | 50.37 | 50.87 | 50.87 | 0.63% | 27,468,830 |
| Nov 12, 2025 | 51.48 | 51.68 | 50.18 | 50.55 | 50.55 | -1.81% | 38,068,570 |
| Nov 11, 2025 | 53.02 | 53.15 | 51.20 | 51.48 | 51.48 | -2.70% | 52,203,170 |
| Nov 10, 2025 | 52.66 | 53.42 | 52.66 | 52.91 | 52.91 | 0.74% | 34,712,180 |
| Nov 7, 2025 | 53.15 | 53.27 | 52.50 | 52.52 | 52.52 | -2.01% | 38,475,080 |
| Nov 6, 2025 | 52.78 | 54.60 | 52.38 | 53.60 | 53.60 | 1.57% | 49,475,830 |
| Nov 5, 2025 | 53.01 | 53.39 | 52.09 | 52.77 | 52.77 | -2.44% | 56,542,140 |
| Nov 4, 2025 | 54.90 | 54.90 | 53.71 | 54.09 | 54.09 | -2.72% | 56,357,490 |
| Nov 3, 2025 | 56.28 | 56.38 | 54.71 | 55.60 | 55.60 | - | 66,267,130 |
| Oct 31, 2025 | 54.11 | 55.83 | 54.10 | 55.60 | 55.60 | 2.92% | 85,594,590 |
| Oct 30, 2025 | 53.70 | 55.15 | 53.43 | 54.02 | 54.02 | 0.06% | 74,352,500 |
| Oct 29, 2025 | 53.34 | 53.99 | 53.01 | 53.99 | 53.99 | 0.75% | 51,181,600 |
| Oct 28, 2025 | 52.79 | 54.48 | 52.46 | 53.59 | 53.59 | 1.46% | 71,984,100 |
| Oct 27, 2025 | 53.20 | 53.53 | 52.56 | 52.82 | 52.82 | 0.51% | 50,969,970 |
| Oct 24, 2025 | 52.27 | 52.75 | 52.12 | 52.55 | 52.55 | 1.35% | 46,709,020 |
| Oct 23, 2025 | 51.82 | 52.10 | 50.69 | 51.85 | 51.85 | 0.19% | 35,494,520 |
| Oct 22, 2025 | 52.30 | 52.36 | 51.64 | 51.75 | 51.75 | -1.62% | 33,891,040 |
| Oct 21, 2025 | 52.53 | 53.26 | 51.88 | 52.60 | 52.60 | 2.43% | 52,993,720 |
| Oct 20, 2025 | 52.17 | 52.60 | 51.07 | 51.35 | 51.35 | 0.02% | 43,331,360 |
| Oct 17, 2025 | 53.72 | 53.72 | 51.27 | 51.34 | 51.34 | -4.41% | 62,899,890 |
| Oct 16, 2025 | 53.97 | 54.24 | 53.37 | 53.71 | 53.71 | -1.41% | 40,501,580 |
| Oct 15, 2025 | 53.06 | 54.55 | 52.51 | 54.48 | 54.48 | 2.99% | 58,826,090 |
| Oct 14, 2025 | 56.00 | 56.26 | 52.82 | 52.90 | 52.90 | -4.55% | 86,805,590 |
| Oct 13, 2025 | 53.77 | 56.50 | 53.71 | 55.42 | 55.42 | -0.98% | 81,288,280 |
| Oct 10, 2025 | 58.50 | 59.07 | 55.66 | 55.97 | 55.97 | -6.15% | 119,966,100 |
| Oct 9, 2025 | 56.40 | 60.99 | 55.66 | 59.64 | 59.64 | 6.40% | 157,332,400 |
| Sep 30, 2025 | 54.85 | 56.42 | 54.30 | 56.05 | 56.05 | 3.89% | 97,079,850 |
| Sep 29, 2025 | 54.25 | 54.90 | 53.61 | 53.95 | 53.95 | -0.46% | 58,830,410 |
| Sep 26, 2025 | 55.80 | 56.00 | 54.13 | 54.20 | 54.20 | -3.51% | 79,625,920 |
| Sep 25, 2025 | 54.50 | 56.66 | 54.40 | 56.17 | 56.17 | 2.03% | 123,458,700 |
| Sep 24, 2025 | 51.25 | 55.99 | 51.05 | 55.05 | 55.05 | 6.58% | 159,476,400 |
| Sep 23, 2025 | 53.31 | 53.36 | 50.75 | 51.65 | 51.65 | -2.91% | 77,932,340 |
| Sep 22, 2025 | 53.25 | 53.77 | 52.59 | 53.20 | 53.20 | 0.76% | 62,664,540 |
| Sep 19, 2025 | 52.58 | 53.92 | 52.17 | 52.80 | 52.80 | 0.42% | 74,461,810 |
| Sep 18, 2025 | 52.43 | 54.26 | 51.80 | 52.58 | 52.58 | 0.34% | 100,956,500 |
| Sep 17, 2025 | 52.25 | 52.75 | 51.70 | 52.40 | 52.40 | 0.25% | 49,909,690 |
| Sep 16, 2025 | 51.60 | 52.65 | 51.36 | 52.27 | 52.27 | 1.30% | 54,788,970 |
| Sep 15, 2025 | 51.49 | 52.11 | 51.13 | 51.60 | 51.60 | 0.25% | 42,784,160 |
| Sep 12, 2025 | 51.54 | 52.66 | 51.38 | 51.47 | 51.47 | -0.04% | 62,268,660 |
| Sep 11, 2025 | 50.47 | 51.49 | 49.72 | 51.49 | 51.49 | 2.63% | 53,469,560 |
| Sep 10, 2025 | 50.35 | 50.87 | 50.10 | 50.17 | 50.17 | -0.28% | 34,180,970 |
| Sep 9, 2025 | 52.01 | 52.32 | 50.28 | 50.31 | 50.31 | -4.54% | 67,373,870 |
| Sep 8, 2025 | 50.05 | 53.77 | 50.05 | 52.70 | 52.70 | 5.63% | 111,817,500 |
| Sep 5, 2025 | 49.19 | 50.00 | 48.31 | 49.89 | 49.89 | 1.40% | 50,549,160 |
| Sep 4, 2025 | 51.12 | 51.46 | 48.19 | 49.20 | 49.20 | -3.72% | 72,813,600 |
| Sep 3, 2025 | 53.11 | 53.53 | 51.00 | 51.10 | 51.10 | -4.31% | 71,955,660 |
| Sep 2, 2025 | 53.14 | 54.30 | 51.85 | 53.40 | 53.40 | 0.49% | 97,966,850 |
| Sep 1, 2025 | 53.88 | 54.37 | 52.88 | 53.14 | 53.14 | -0.39% | 57,969,380 |
| Aug 29, 2025 | 53.78 | 54.35 | 52.68 | 53.35 | 53.35 | -0.65% | 70,012,700 |
| Aug 28, 2025 | 52.03 | 53.71 | 51.79 | 53.70 | 53.70 | 1.94% | 107,102,800 |
| Aug 27, 2025 | 54.00 | 56.18 | 52.65 | 52.68 | 52.68 | 1.21% | 161,256,000 |
| Aug 26, 2025 | 52.20 | 52.62 | 51.85 | 52.05 | 52.05 | -0.29% | 57,884,170 |
| Aug 25, 2025 | 53.00 | 53.25 | 51.50 | 52.20 | 52.20 | -0.04% | 96,899,580 |
| Aug 22, 2025 | 50.31 | 52.40 | 50.00 | 52.22 | 52.22 | 2.43% | 99,770,900 |
| Aug 21, 2025 | 50.67 | 51.79 | 50.66 | 50.98 | 50.98 | 0.95% | 73,796,440 |
| Aug 20, 2025 | 49.67 | 50.66 | 49.10 | 50.50 | 50.50 | 1.67% | 55,934,110 |
| Aug 19, 2025 | 49.81 | 50.21 | 49.60 | 49.67 | 49.67 | -0.28% | 44,787,180 |
| Aug 18, 2025 | 49.19 | 50.21 | 49.13 | 49.81 | 49.81 | 1.51% | 65,103,650 |
| Aug 15, 2025 | 48.48 | 49.10 | 48.19 | 49.07 | 49.07 | 1.11% | 38,055,060 |
| Aug 14, 2025 | 48.99 | 49.69 | 48.41 | 48.53 | 48.53 | -0.78% | 46,571,060 |
| Aug 13, 2025 | 48.77 | 49.07 | 48.56 | 48.91 | 48.91 | 0.39% | 34,233,080 |
| Aug 12, 2025 | 49.00 | 49.01 | 48.48 | 48.72 | 48.72 | -0.69% | 28,885,520 |
| Aug 11, 2025 | 48.21 | 49.60 | 48.18 | 49.06 | 49.06 | 1.74% | 35,387,020 |
| Aug 8, 2025 | 48.88 | 48.88 | 48.16 | 48.22 | 48.22 | -1.35% | 27,427,320 |
| Aug 7, 2025 | 49.04 | 49.44 | 48.60 | 48.88 | 48.88 | -0.33% | 25,836,770 |
| Aug 6, 2025 | 48.92 | 49.15 | 48.70 | 49.04 | 49.04 | 0.16% | 27,152,580 |
| Aug 5, 2025 | 49.08 | 49.16 | 48.41 | 48.96 | 48.96 | -0.22% | 27,658,410 |
| Aug 4, 2025 | 48.28 | 49.07 | 48.11 | 49.07 | 49.07 | 0.93% | 29,384,900 |
| Aug 1, 2025 | 49.31 | 49.38 | 47.81 | 48.62 | 48.62 | -0.33% | 42,915,560 |
| Jul 31, 2025 | 48.53 | 49.89 | 48.53 | 48.78 | 48.78 | 0.76% | 55,961,720 |
| Jul 30, 2025 | 48.72 | 49.06 | 48.08 | 48.41 | 48.41 | -1.22% | 29,343,050 |
| Jul 29, 2025 | 49.05 | 49.29 | 48.35 | 49.01 | 49.01 | -0.57% | 37,164,090 |
| Jul 28, 2025 | 50.18 | 50.18 | 49.00 | 49.29 | 49.29 | -1.79% | 49,602,060 |
| Jul 25, 2025 | 48.88 | 50.62 | 48.88 | 50.19 | 50.19 | 4.02% | 92,633,570 |
| Jul 24, 2025 | 47.80 | 48.28 | 47.61 | 48.25 | 48.25 | 1.15% | 31,228,680 |
| Jul 23, 2025 | 47.49 | 48.09 | 47.45 | 47.70 | 47.70 | 0.38% | 27,186,740 |
| Jul 22, 2025 | 47.72 | 47.86 | 47.30 | 47.52 | 47.52 | -0.83% | 20,930,690 |
| Jul 21, 2025 | 47.78 | 48.07 | 47.55 | 47.92 | 47.92 | 0.55% | 23,950,260 |
| Jul 18, 2025 | 47.76 | 48.50 | 47.48 | 47.66 | 47.66 | 0.13% | 33,241,370 |
| Jul 17, 2025 | 47.08 | 47.94 | 46.83 | 47.60 | 47.60 | 1.10% | 30,897,040 |
| Jul 16, 2025 | 47.36 | 47.86 | 46.91 | 47.08 | 47.08 | -0.34% | 28,258,780 |
| Jul 15, 2025 | 46.33 | 47.38 | 46.02 | 47.24 | 47.24 | 1.88% | 34,173,860 |
| Jul 14, 2025 | 46.94 | 46.94 | 46.33 | 46.37 | 46.37 | -1.30% | 20,916,350 |
| Jul 11, 2025 | 46.49 | 47.11 | 44.98 | 46.98 | 46.98 | 0.36% | 45,847,570 |