iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	53.15	53.27	52.50	52.52	52.52	-2.01%	38,475,085
Nov 6, 2025	52.78	54.60	52.38	53.60	53.60	1.57%	50,132,337
Nov 5, 2025	53.01	53.39	52.09	52.77	52.77	-2.44%	56,542,146
Nov 4, 2025	54.90	54.90	53.71	54.09	54.09	-2.72%	56,357,496
Nov 3, 2025	56.28	56.38	54.71	55.60	55.60	-	66,267,134
Oct 31, 2025	54.11	55.83	54.10	55.60	55.60	2.92%	85,594,598
Oct 30, 2025	53.70	55.15	53.43	54.02	54.02	0.06%	75,259,201
Oct 29, 2025	53.34	53.99	53.01	53.99	53.99	0.75%	52,116,506
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%	50,969,978
Oct 24, 2025	52.27	52.75	52.12	52.55	52.55	1.35%	47,521,005
Oct 23, 2025	51.82	52.10	50.69	51.85	51.85	0.19%	35,494,526
Oct 22, 2025	52.30	52.36	51.64	51.75	51.75	-1.62%	34,400,344
Oct 21, 2025	52.53	53.26	51.88	52.60	52.60	2.43%	52,993,725
Oct 20, 2025	52.17	52.60	51.07	51.35	51.35	0.02%	43,937,465
Oct 17, 2025	53.72	53.72	51.27	51.34	51.34	-4.41%	63,587,508
Oct 16, 2025	53.97	54.24	53.37	53.71	53.71	-1.41%	40,501,586
Oct 15, 2025	53.06	54.55	52.51	54.48	54.48	2.99%	59,495,871
Oct 14, 2025	56.00	56.26	52.82	52.90	52.90	-4.55%	86,805,592
Oct 13, 2025	53.77	56.50	53.71	55.42	55.42	-0.98%	82,118,385
Oct 10, 2025	58.50	59.07	55.66	55.97	55.97	-6.15%	120,733,058
Oct 9, 2025	56.40	60.99	55.66	59.64	59.64	6.40%	157,332,469
Sep 30, 2025	54.85	56.42	54.30	56.05	56.05	3.89%	98,418,954
Sep 29, 2025	54.25	54.90	53.61	53.95	53.95	-0.46%	59,469,949
Sep 26, 2025	55.80	56.00	54.13	54.20	54.20	-3.51%	79,625,927
Sep 25, 2025	54.50	56.66	54.40	56.17	56.17	2.03%	124,495,259
Sep 24, 2025	51.25	55.99	51.05	55.05	55.05	6.58%	159,476,440
Sep 23, 2025	53.31	53.36	50.75	51.65	51.65	-2.91%	78,471,398
Sep 22, 2025	53.25	53.77	52.59	53.20	53.20	0.76%	63,739,049
Sep 19, 2025	52.58	53.92	52.17	52.80	52.80	0.42%	74,461,813
Sep 18, 2025	52.43	54.26	51.80	52.58	52.58	0.34%	100,956,565
Sep 17, 2025	52.25	52.75	51.70	52.40	52.40	0.25%	50,633,995
Sep 16, 2025	51.60	52.65	51.36	52.27	52.27	1.30%	55,503,671
Sep 15, 2025	51.49	52.11	51.13	51.60	51.60	0.25%	43,177,069
Sep 12, 2025	51.54	52.66	51.38	51.47	51.47	-0.04%	62,638,366
Sep 11, 2025	50.47	51.49	49.72	51.49	51.49	2.63%	54,288,688
Sep 10, 2025	50.35	50.87	50.10	50.17	50.17	-0.28%	34,785,078
Sep 9, 2025	52.01	52.32	50.28	50.31	50.31	-4.54%	67,904,395
Sep 8, 2025	50.05	53.77	50.05	52.70	52.70	5.63%	112,492,719
Sep 5, 2025	49.19	50.00	48.31	49.89	49.89	1.40%	50,915,309
Sep 4, 2025	51.12	51.46	48.19	49.20	49.20	-3.72%	73,501,103
Sep 3, 2025	53.11	53.53	51.00	51.10	51.10	-4.31%	72,629,590
Sep 2, 2025	53.14	54.30	51.85	53.40	53.40	0.49%	97,966,858
Sep 1, 2025	53.88	54.37	52.88	53.14	53.14	-0.39%	58,583,080
Aug 29, 2025	53.78	54.35	52.68	53.35	53.35	-0.65%	70,757,581
Aug 28, 2025	52.03	53.71	51.79	53.70	53.70	1.94%	108,538,370
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