iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	47.76	48.50	47.48	47.66	47.66	0.13%	33,241,377
Jul 17, 2025	47.08	47.94	46.83	47.60	47.60	1.10%	31,551,641
Jul 16, 2025	47.36	47.86	46.91	47.08	47.08	-0.34%	28,258,789
Jul 15, 2025	46.33	47.38	46.02	47.24	47.24	1.88%	34,682,729
Jul 14, 2025	46.94	46.94	46.33	46.37	46.37	-1.30%	21,183,445
Jul 11, 2025	46.49	47.11	44.98	46.98	46.98	0.36%	46,159,673
Jul 10, 2025	46.77	47.00	46.58	46.81	46.81	-0.02%	15,209,065
Jul 9, 2025	46.84	47.15	46.70	46.82	46.82	-0.04%	17,713,391
Jul 8, 2025	46.33	46.85	46.10	46.84	46.84	1.10%	16,623,691
Jul 7, 2025	46.88	46.89	46.28	46.33	46.33	-1.24%	14,024,001
Jul 4, 2025	47.11	47.35	46.55	46.91	46.91	-0.45%	15,829,904
Jul 3, 2025	47.08	47.33	46.91	47.12	47.02	-0.04%	12,224,599
Jul 2, 2025	47.52	47.70	46.90	47.14	47.04	-1.44%	17,210,343
Jul 1, 2025	47.93	48.08	47.40	47.83	47.73	-0.10%	17,824,468
Jun 30, 2025	47.25	47.90	47.24	47.88	47.78	1.35%	18,938,275
Jun 27, 2025	47.38	47.74	47.19	47.24	47.14	-0.25%	17,120,645
Jun 26, 2025	47.58	48.08	47.34	47.36	47.26	-0.40%	21,682,994
Jun 25, 2025	46.74	47.55	46.50	47.55	47.45	1.73%	23,443,494
Jun 24, 2025	46.17	46.75	46.00	46.74	46.64	1.56%	20,628,058
Jun 23, 2025	45.70	46.17	45.52	46.02	45.92	0.39%	14,934,302
Jun 20, 2025	46.90	47.21	45.80	45.84	45.74	-2.39%	21,683,333
Jun 19, 2025	47.66	47.95	46.86	46.96	46.86	-1.53%	17,781,842