iFLYTEK CO.,LTD (SHE:002230)
China
· Delayed Price · Currency is CNY 47.68
-1.49 (-3.03%)
Apr 29, 2026, 10:05 AM CST
iFLYTEK CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.58 | 50.03 | 48.90 | 49.17 | 49.17 | -1.28% | 35,086,313 |
| Apr 27, 2026 | 49.08 | 50.02 | 48.54 | 49.81 | 49.81 | 1.51% | 38,620,772 |
| Apr 24, 2026 | 48.50 | 49.48 | 47.75 | 49.07 | 49.07 | 0.37% | 39,198,100 |
| Apr 23, 2026 | 49.73 | 50.09 | 48.68 | 48.89 | 48.89 | -1.25% | 38,515,770 |
| Apr 22, 2026 | 48.60 | 49.76 | 48.51 | 49.51 | 49.51 | 1.50% | 40,049,720 |
| Apr 21, 2026 | 49.50 | 49.64 | 48.40 | 48.78 | 48.78 | -0.33% | 32,747,560 |
| Apr 20, 2026 | 48.20 | 49.07 | 47.90 | 48.94 | 48.94 | 1.45% | 43,495,977 |
| Apr 17, 2026 | 47.86 | 48.45 | 47.64 | 48.24 | 48.24 | 0.29% | 29,099,650 |
| Apr 16, 2026 | 47.83 | 48.46 | 47.80 | 48.10 | 48.10 | 1.18% | 35,134,960 |
| Apr 15, 2026 | 48.86 | 48.98 | 47.39 | 47.54 | 47.54 | -1.63% | 35,978,980 |
| Apr 14, 2026 | 48.50 | 48.64 | 47.87 | 48.33 | 48.33 | 1.15% | 36,626,800 |
| Apr 13, 2026 | 47.23 | 47.92 | 47.06 | 47.78 | 47.78 | 0.29% | 27,860,470 |
| Apr 10, 2026 | 47.50 | 48.33 | 47.47 | 47.64 | 47.64 | 0.91% | 39,002,540 |
| Apr 9, 2026 | 47.26 | 47.41 | 46.80 | 47.21 | 47.21 | -1.46% | 30,245,250 |
| Apr 8, 2026 | 46.50 | 47.92 | 46.50 | 47.91 | 47.91 | 5.11% | 52,406,840 |
| Apr 7, 2026 | 45.75 | 45.99 | 45.38 | 45.58 | 45.58 | -0.31% | 17,066,990 |
| Apr 3, 2026 | 46.02 | 46.27 | 45.62 | 45.72 | 45.72 | -0.35% | 18,696,050 |
| Apr 2, 2026 | 46.71 | 46.71 | 45.78 | 45.88 | 45.88 | -2.40% | 25,133,940 |
| Apr 1, 2026 | 47.25 | 47.36 | 46.55 | 47.01 | 47.01 | 1.73% | 27,399,585 |
| Mar 31, 2026 | 46.40 | 47.15 | 46.06 | 46.21 | 46.21 | -0.41% | 24,872,260 |
| Mar 30, 2026 | 45.98 | 46.42 | 45.36 | 46.40 | 46.40 | -0.73% | 25,695,313 |
| Mar 27, 2026 | 45.88 | 46.86 | 45.77 | 46.74 | 46.74 | 0.37% | 21,080,740 |
| Mar 26, 2026 | 47.60 | 47.62 | 46.43 | 46.57 | 46.57 | -2.10% | 23,796,920 |
| Mar 25, 2026 | 47.15 | 47.95 | 47.10 | 47.57 | 47.57 | 1.58% | 34,209,600 |
| Mar 24, 2026 | 47.16 | 47.28 | 45.74 | 46.83 | 46.83 | 0.82% | 38,375,622 |
| Mar 23, 2026 | 48.10 | 48.65 | 46.30 | 46.45 | 46.45 | -5.32% | 51,267,850 |
| Mar 20, 2026 | 50.80 | 50.83 | 49.06 | 49.06 | 49.06 | -2.58% | 36,042,220 |
| Mar 19, 2026 | 50.70 | 51.02 | 50.01 | 50.36 | 50.36 | -2.37% | 34,558,637 |
| Mar 18, 2026 | 51.23 | 51.64 | 50.66 | 51.58 | 51.58 | 0.80% | 30,233,140 |
| Mar 17, 2026 | 52.18 | 52.34 | 51.11 | 51.17 | 51.17 | -1.84% | 27,623,120 |
| Mar 16, 2026 | 51.75 | 52.14 | 51.00 | 52.13 | 52.13 | 0.64% | 31,012,380 |
| Mar 13, 2026 | 52.52 | 52.52 | 51.61 | 51.80 | 51.80 | -1.67% | 28,474,650 |
| Mar 12, 2026 | 52.91 | 53.40 | 52.32 | 52.68 | 52.68 | -0.75% | 29,675,020 |
| Mar 11, 2026 | 53.68 | 53.68 | 52.97 | 53.08 | 53.08 | -1.15% | 33,530,520 |
| Mar 10, 2026 | 54.11 | 54.38 | 53.19 | 53.70 | 53.70 | 0.37% | 49,323,030 |
| Mar 9, 2026 | 51.79 | 53.70 | 51.50 | 53.50 | 53.50 | 1.85% | 54,825,490 |
| Mar 6, 2026 | 52.20 | 52.83 | 51.87 | 52.53 | 52.53 | 0.65% | 31,099,310 |
| Mar 5, 2026 | 52.88 | 52.96 | 51.91 | 52.19 | 52.19 | 0.91% | 36,059,480 |
| Mar 4, 2026 | 51.46 | 52.51 | 51.22 | 51.72 | 51.72 | -0.82% | 44,006,880 |
| Mar 3, 2026 | 54.59 | 54.81 | 52.09 | 52.15 | 52.15 | -3.99% | 65,214,020 |
| Mar 2, 2026 | 54.76 | 55.21 | 54.10 | 54.32 | 54.32 | -2.69% | 57,718,850 |
| Feb 27, 2026 | 55.48 | 56.27 | 55.30 | 55.82 | 55.82 | 0.23% | 44,625,960 |
| Feb 26, 2026 | 56.13 | 56.18 | 55.40 | 55.69 | 55.69 | -0.77% | 45,653,980 |
| Feb 25, 2026 | 56.70 | 57.12 | 55.96 | 56.12 | 56.12 | -1.82% | 57,642,490 |
| Feb 24, 2026 | 58.40 | 58.45 | 55.86 | 57.16 | 57.16 | 0.07% | 74,094,200 |
| Feb 13, 2026 | 56.88 | 57.67 | 56.81 | 57.12 | 57.12 | -1.18% | 54,681,800 |
| Feb 12, 2026 | 56.95 | 58.40 | 56.56 | 57.80 | 57.80 | 2.36% | 80,709,410 |
| Feb 11, 2026 | 56.51 | 57.16 | 56.38 | 56.47 | 56.47 | -0.69% | 41,603,440 |
| Feb 10, 2026 | 56.50 | 57.24 | 55.82 | 56.86 | 56.86 | 0.80% | 61,844,470 |
| Feb 9, 2026 | 55.75 | 56.70 | 55.35 | 56.41 | 56.41 | 2.92% | 63,446,960 |
| Feb 6, 2026 | 55.25 | 55.64 | 54.32 | 54.81 | 54.81 | -1.69% | 49,832,700 |
| Feb 5, 2026 | 56.15 | 56.94 | 55.66 | 55.75 | 55.75 | -2.07% | 50,414,770 |
| Feb 4, 2026 | 57.42 | 58.28 | 56.35 | 56.93 | 56.93 | -2.05% | 68,123,710 |
| Feb 3, 2026 | 57.99 | 58.14 | 56.48 | 58.12 | 58.12 | 1.96% | 78,213,050 |
| Feb 2, 2026 | 59.60 | 60.25 | 56.85 | 57.00 | 57.00 | -4.36% | 100,838,100 |
| Jan 30, 2026 | 60.68 | 61.21 | 58.68 | 59.60 | 59.60 | -2.30% | 131,630,800 |
| Jan 29, 2026 | 58.51 | 63.05 | 58.51 | 61.00 | 61.00 | 6.42% | 206,628,800 |
| Jan 28, 2026 | 58.50 | 58.75 | 57.26 | 57.32 | 57.32 | -1.43% | 68,016,830 |
| Jan 27, 2026 | 58.45 | 58.99 | 57.26 | 58.15 | 58.15 | -0.03% | 68,626,500 |
| Jan 26, 2026 | 59.70 | 60.00 | 57.70 | 58.17 | 58.17 | -0.99% | 84,600,770 |
| Jan 23, 2026 | 59.00 | 59.30 | 58.11 | 58.75 | 58.75 | 0.53% | 69,505,790 |
| Jan 22, 2026 | 58.60 | 59.77 | 58.11 | 58.44 | 58.44 | 0.60% | 63,777,030 |
| Jan 21, 2026 | 58.03 | 59.23 | 57.85 | 58.09 | 58.09 | -0.92% | 71,692,260 |
| Jan 20, 2026 | 61.50 | 61.83 | 58.02 | 58.63 | 58.63 | -3.96% | 120,442,900 |
| Jan 19, 2026 | 63.78 | 65.02 | 60.81 | 61.05 | 61.05 | -4.16% | 149,168,200 |
| Jan 16, 2026 | 61.54 | 67.50 | 61.52 | 63.70 | 63.70 | 0.49% | 157,239,100 |
| Jan 15, 2026 | 61.66 | 66.30 | 61.54 | 63.39 | 63.39 | 1.20% | 149,937,100 |
| Jan 14, 2026 | 61.26 | 64.50 | 61.26 | 62.64 | 62.64 | 2.87% | 209,243,300 |
| Jan 13, 2026 | 61.02 | 65.00 | 60.80 | 60.89 | 60.89 | 2.16% | 223,585,500 |
| Jan 12, 2026 | 57.50 | 60.50 | 57.30 | 59.60 | 59.60 | 7.19% | 199,793,100 |
| Jan 9, 2026 | 53.15 | 55.85 | 52.92 | 55.60 | 55.60 | 4.10% | 141,793,600 |
| Jan 8, 2026 | 53.73 | 54.46 | 53.10 | 53.41 | 53.41 | 0.74% | 77,902,460 |
| Jan 7, 2026 | 53.91 | 54.22 | 52.57 | 53.02 | 53.02 | -1.61% | 82,805,680 |
| Jan 6, 2026 | 54.07 | 54.59 | 53.18 | 53.89 | 53.89 | 0.09% | 112,052,500 |
| Jan 5, 2026 | 51.00 | 54.54 | 51.00 | 53.84 | 53.84 | 7.06% | 134,685,700 |
| Dec 31, 2025 | 49.50 | 50.79 | 49.50 | 50.29 | 50.29 | 2.74% | 66,144,390 |
| Dec 30, 2025 | 48.71 | 49.16 | 48.66 | 48.95 | 48.95 | -0.14% | 29,672,770 |
| Dec 29, 2025 | 48.87 | 49.30 | 48.46 | 49.02 | 49.02 | 0.37% | 34,137,190 |
| Dec 26, 2025 | 48.76 | 49.35 | 48.62 | 48.84 | 48.84 | 0.18% | 29,547,410 |
| Dec 25, 2025 | 48.80 | 48.90 | 48.37 | 48.75 | 48.75 | 0.04% | 24,945,060 |
| Dec 24, 2025 | 48.63 | 48.90 | 48.45 | 48.73 | 48.73 | 0.23% | 20,168,440 |
| Dec 23, 2025 | 49.01 | 49.05 | 48.58 | 48.62 | 48.62 | -0.88% | 20,332,100 |
| Dec 22, 2025 | 48.94 | 49.24 | 48.76 | 49.05 | 49.05 | 0.51% | 20,540,100 |
| Dec 19, 2025 | 48.75 | 48.96 | 48.66 | 48.80 | 48.80 | 0.29% | 15,812,940 |
| Dec 18, 2025 | 48.91 | 49.33 | 48.66 | 48.66 | 48.66 | -1.36% | 17,993,010 |
| Dec 17, 2025 | 48.74 | 49.42 | 48.51 | 49.33 | 49.33 | 1.19% | 21,704,070 |
| Dec 16, 2025 | 49.66 | 49.86 | 48.75 | 48.75 | 48.75 | -2.25% | 21,558,520 |
| Dec 15, 2025 | 49.50 | 50.38 | 49.20 | 49.87 | 49.87 | 0.34% | 30,288,330 |
| Dec 12, 2025 | 48.80 | 49.82 | 48.71 | 49.70 | 49.70 | 1.70% | 40,063,620 |
| Dec 11, 2025 | 49.25 | 49.28 | 48.85 | 48.87 | 48.87 | -0.59% | 21,127,200 |
| Dec 10, 2025 | 48.40 | 49.18 | 48.10 | 49.16 | 49.16 | 1.09% | 23,390,460 |
| Dec 9, 2025 | 49.18 | 49.31 | 48.51 | 48.63 | 48.63 | -1.12% | 21,278,860 |
| Dec 8, 2025 | 49.06 | 49.41 | 48.90 | 49.18 | 49.18 | 0.72% | 23,956,210 |
| 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% | 21,049,310 |
| 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 |