iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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