iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	55.80	56.00	54.13	54.20	54.20	-3.51%	79,625,927
Sep 25, 2025	54.50	56.66	54.40	56.17	56.17	2.03%	124,495,259
Sep 24, 2025	51.25	55.99	51.05	55.05	55.05	6.58%	159,476,440
Sep 23, 2025	53.31	53.36	50.75	51.65	51.65	-2.91%	78,471,398
Sep 22, 2025	53.25	53.77	52.59	53.20	53.20	0.76%	63,739,049
Sep 19, 2025	52.58	53.92	52.17	52.80	52.80	0.42%	74,461,813
Sep 18, 2025	52.43	54.26	51.80	52.58	52.58	0.34%	100,956,565
Sep 17, 2025	52.25	52.75	51.70	52.40	52.40	0.25%	50,633,995
Sep 16, 2025	51.60	52.65	51.36	52.27	52.27	1.30%	55,503,671
Sep 15, 2025	51.49	52.11	51.13	51.60	51.60	0.25%	43,177,069
Sep 12, 2025	51.54	52.66	51.38	51.47	51.47	-0.04%	62,638,366
Sep 11, 2025	50.47	51.49	49.72	51.49	51.49	2.63%	54,288,688
Sep 10, 2025	50.35	50.87	50.10	50.17	50.17	-0.28%	34,785,078
Sep 9, 2025	52.01	52.32	50.28	50.31	50.31	-4.54%	67,904,395
Sep 8, 2025	50.05	53.77	50.05	52.70	52.70	5.63%	112,492,719
Sep 5, 2025	49.19	50.00	48.31	49.89	49.89	1.40%	50,915,309
Sep 4, 2025	51.12	51.46	48.19	49.20	49.20	-3.72%	73,501,103
Sep 3, 2025	53.11	53.53	51.00	51.10	51.10	-4.31%	72,629,590
Sep 2, 2025	53.14	54.30	51.85	53.40	53.40	0.49%	97,966,858
Sep 1, 2025	53.88	54.37	52.88	53.14	53.14	-0.39%	58,583,080
Aug 29, 2025	53.78	54.35	52.68	53.35	53.35	-0.65%	70,757,581
Aug 28, 2025	52.03	53.71	51.79	53.70	53.70	1.94%	108,538,370
Aug 27, 2025	54.00	56.18	52.65	52.68	52.68	1.21%	162,450,585
Aug 26, 2025	52.20	52.62	51.85	52.05	52.05	-0.29%	58,529,179
Aug 25, 2025	53.00	53.25	51.50	52.20	52.20	-0.04%	97,662,029
Aug 22, 2025	50.31	52.40	50.00	52.22	52.22	2.43%	100,985,800
Aug 21, 2025	50.67	51.79	50.66	50.98	50.98	0.95%	74,641,243
Aug 20, 2025	49.67	50.66	49.10	50.50	50.50	1.67%	56,578,719
Aug 19, 2025	49.81	50.21	49.60	49.67	49.67	-0.28%	44,787,185
Aug 18, 2025	49.19	50.21	49.13	49.81	49.81	1.51%	65,103,659
Aug 15, 2025	48.48	49.10	48.19	49.07	49.07	1.11%	38,055,064
Aug 14, 2025	48.99	49.69	48.41	48.53	48.53	-0.78%	46,571,067
Aug 13, 2025	48.77	49.07	48.56	48.91	48.91	0.39%	34,233,084
Aug 12, 2025	49.00	49.01	48.48	48.72	48.72	-0.69%	29,179,326
Aug 11, 2025	48.21	49.60	48.18	49.06	49.06	1.74%	35,765,623
Aug 8, 2025	48.88	48.88	48.16	48.22	48.22	-1.35%	27,427,322
Aug 7, 2025	49.04	49.44	48.60	48.88	48.88	-0.33%	26,188,779
Aug 6, 2025	48.92	49.15	48.70	49.04	49.04	0.16%	27,642,483
Aug 5, 2025	49.08	49.16	48.41	48.96	48.96	-0.22%	27,658,415
Aug 4, 2025	48.28	49.07	48.11	49.07	49.07	0.93%	29,384,906
Aug 1, 2025	49.31	49.38	47.81	48.62	48.62	-0.33%	42,915,568
Jul 31, 2025	48.53	49.89	48.53	48.78	48.78	0.76%	55,961,722
Jul 30, 2025	48.72	49.06	48.08	48.41	48.41	-1.22%	29,615,259
Jul 29, 2025	49.05	49.29	48.35	49.01	49.01	-0.57%	37,164,091
Jul 28, 2025	50.18	50.18	49.00	49.29	49.29	-1.79%	50,071,160
Jul 25, 2025	48.88	50.62	48.88	50.19	50.19	4.02%	92,633,575
Jul 24, 2025	47.80	48.28	47.61	48.25	48.25	1.15%	31,228,686
Jul 23, 2025	47.49	48.09	47.45	47.70	47.70	0.38%	27,464,248
Jul 22, 2025	47.72	47.86	47.30	47.52	47.52	-0.83%	21,193,673
Jul 21, 2025	47.78	48.07	47.55	47.92	47.92	0.55%	24,229,369