iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	39.04	39.04	38.70	38.90	-	-0.36%	6,688,559
Sep 9, 2026	39.27	39.32	38.90	39.04	39.04	-0.59%	16,496,817
Sep 8, 2026	39.36	39.57	39.20	39.27	39.27	-0.43%	15,350,692
Sep 7, 2026	39.49	39.55	39.20	39.44	39.44	-0.15%	18,813,392
Sep 4, 2026	39.54	40.10	39.38	39.50	39.50	0.77%	27,165,330
Sep 3, 2026	39.57	39.72	39.18	39.20	39.20	-0.56%	16,423,848
Sep 2, 2026	39.90	39.99	39.41	39.42	39.42	-1.99%	21,583,082
Sep 1, 2026	40.61	40.81	40.11	40.22	40.22	-0.20%	25,127,319
Aug 31, 2026	39.51	40.45	39.31	40.30	40.30	0.60%	26,952,772
Aug 28, 2026	40.00	40.48	39.93	40.06	40.06	0.73%	30,192,366
Aug 27, 2026	39.67	39.78	39.29	39.77	39.77	0.28%	22,919,950
Aug 26, 2026	39.35	39.71	39.05	39.66	39.66	0.79%	20,287,643
Aug 25, 2026	38.87	39.35	38.73	39.35	39.35	1.08%	21,570,030
Aug 24, 2026	39.21	39.29	38.67	38.93	38.93	-0.66%	26,588,778
Aug 21, 2026	39.64	39.64	38.96	39.19	39.19	-1.80%	36,267,110
Aug 20, 2026	40.05	40.44	39.82	39.91	39.91	0.23%	27,389,430
Aug 19, 2026	40.70	40.85	39.71	39.82	39.82	-3.30%	43,122,240
Aug 18, 2026	41.60	41.61	40.40	41.18	41.18	-1.81%	50,225,729
Aug 17, 2026	41.77	41.95	41.26	41.94	41.94	0.38%	30,098,605
Aug 14, 2026	41.87	42.74	41.16	41.78	41.78	-0.43%	37,047,420
Aug 13, 2026	42.62	43.16	41.95	41.96	41.96	-1.48%	36,059,620
Aug 12, 2026	42.88	43.23	42.47	42.59	42.59	-0.68%	30,587,815
Aug 11, 2026	43.55	43.65	42.83	42.88	42.88	-1.40%	33,457,220
Aug 10, 2026	43.53	43.99	42.81	43.49	43.49	-0.09%	36,091,740
Aug 7, 2026	43.43	43.86	42.45	43.53	43.53	-0.34%	52,262,053
Aug 6, 2026	43.69	44.72	43.41	43.68	43.68	-1.11%	59,362,009
Aug 5, 2026	43.50	45.33	43.21	44.17	44.17	1.56%	78,169,790
Aug 4, 2026	42.81	43.76	42.70	43.49	43.49	1.59%	61,888,290
Aug 3, 2026	42.30	43.78	42.29	42.81	42.81	1.40%	76,761,155
Jul 31, 2026	40.47	43.22	40.30	42.22	42.22	5.89%	95,553,680
Jul 30, 2026	39.80	40.66	39.70	39.87	39.87	-0.50%	32,346,427
Jul 29, 2026	39.72	40.28	39.30	40.07	40.07	0.65%	30,561,890
Jul 28, 2026	39.21	40.45	39.20	39.81	39.81	0.20%	30,040,242
Jul 27, 2026	38.88	39.74	38.55	39.73	39.73	2.19%	27,391,189
Jul 24, 2026	40.00	40.04	38.88	38.88	38.88	-3.98%	39,047,760
Jul 23, 2026	40.67	40.77	40.03	40.49	40.49	-0.83%	32,969,500
Jul 22, 2026	41.36	41.44	40.68	40.83	40.83	-2.09%	41,814,950
Jul 21, 2026	40.60	41.70	40.49	41.70	41.70	1.78%	46,134,330
Jul 20, 2026	40.60	41.23	40.33	40.97	40.97	-0.36%	39,792,015
Jul 17, 2026	41.63	42.30	40.03	41.12	41.12	-2.07%	53,250,513
Jul 16, 2026	41.09	42.45	40.88	41.99	41.99	1.55%	45,275,277
Jul 15, 2026	41.05	41.84	40.46	41.35	41.35	0.41%	38,744,059
Jul 14, 2026	41.95	42.47	40.22	41.18	41.18	-1.72%	44,844,457
Jul 13, 2026	43.13	43.35	41.63	41.90	41.90	-2.76%	48,298,698
Jul 10, 2026	41.99	44.30	41.50	43.19	43.09	1.94%	79,759,649
Jul 9, 2026	40.77	42.48	40.50	42.37	42.27	3.49%	65,695,327
Jul 8, 2026	40.29	41.31	39.96	40.94	40.85	2.48%	44,273,472
Jul 7, 2026	40.25	41.00	39.87	39.95	39.86	-1.72%	28,706,264
Jul 6, 2026	41.39	41.48	40.52	40.65	40.56	-2.07%	34,444,060
Jul 3, 2026	40.53	42.00	40.53	41.51	41.41	1.05%	53,827,592