iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	50,414,774
Feb 4, 2026	57.42	58.28	56.35	56.93	56.93	-2.05%	68,123,715
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%	206,628,885
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%	68,626,505
Jan 26, 2026	59.70	60.00	57.70	58.17	58.17	-0.99%	84,600,776
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%	141,793,653
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%	134,685,730
Dec 31, 2025	49.50	50.79	49.50	50.29	50.29	2.74%	66,144,393
Dec 30, 2025	48.71	49.16	48.66	48.95	48.95	-0.14%	29,672,770
Dec 29, 2025	48.87	49.30	48.46	49.02	49.02	0.37%	34,137,190
Dec 26, 2025	48.76	49.35	48.62	48.84	48.84	0.18%	29,547,410
Dec 25, 2025	48.80	48.90	48.37	48.75	48.75	0.04%	24,945,060
Dec 24, 2025	48.63	48.90	48.45	48.73	48.73	0.23%	20,168,440
Dec 23, 2025	49.01	49.05	48.58	48.62	48.62	-0.88%	20,332,100
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