iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	48.75	49.05	48.75	48.76	-	-0.59%	1,578,600
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%	21,704,079
Dec 16, 2025	49.66	49.86	48.75	48.75	48.75	-2.25%	21,558,527
Dec 15, 2025	49.50	50.38	49.20	49.87	49.87	0.34%	30,288,338
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%	21,049,314
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