iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	56.00	56.26	52.82	52.90	52.90	-4.55%	86,805,590
Oct 13, 2025	53.77	56.50	53.71	55.42	55.42	-0.98%	81,288,280
Oct 10, 2025	58.50	59.07	55.66	55.97	55.97	-6.15%	119,966,100
Oct 9, 2025	56.40	60.99	55.66	59.64	59.64	6.40%	157,332,400
Sep 30, 2025	54.85	56.42	54.30	56.05	56.05	3.89%	97,079,850
Sep 29, 2025	54.25	54.90	53.61	53.95	53.95	-0.46%	58,830,410
Sep 26, 2025	55.80	56.00	54.13	54.20	54.20	-3.51%	79,625,920
Sep 25, 2025	54.50	56.66	54.40	56.17	56.17	2.03%	123,458,700
Sep 24, 2025	51.25	55.99	51.05	55.05	55.05	6.58%	159,476,400
Sep 23, 2025	53.31	53.36	50.75	51.65	51.65	-2.91%	77,932,340
Sep 22, 2025	53.25	53.77	52.59	53.20	53.20	0.76%	62,664,540
Sep 19, 2025	52.58	53.92	52.17	52.80	52.80	0.42%	74,461,810
Sep 18, 2025	52.43	54.26	51.80	52.58	52.58	0.34%	100,956,500
Sep 17, 2025	52.25	52.75	51.70	52.40	52.40	0.25%	49,909,690
Sep 16, 2025	51.60	52.65	51.36	52.27	52.27	1.30%	54,788,970
Sep 15, 2025	51.49	52.11	51.13	51.60	51.60	0.25%	42,784,160
Sep 12, 2025	51.54	52.66	51.38	51.47	51.47	-0.04%	62,268,660