iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	38.58	38.87	37.95	37.96	37.96	-0.76%	17,964,655
Nov 6, 2026	37.95	38.98	37.80	38.25	38.25	-2.30%	22,846,522
Nov 5, 2026	38.30	39.50	38.25	39.15	39.15	2.38%	36,668,656
Nov 4, 2026	37.34	38.29	37.18	38.24	38.24	2.16%	26,540,729
Nov 3, 2026	37.35	37.70	37.09	37.43	37.43	-0.05%	20,276,942
Nov 2, 2026	36.52	37.67	36.21	37.45	37.45	3.34%	26,033,878
Oct 30, 2026	37.01	37.49	36.21	36.24	36.24	-3.36%	25,870,897
Oct 29, 2026	37.80	38.10	37.22	37.50	37.50	-1.45%	19,473,156
Oct 28, 2026	38.50	38.57	37.68	38.05	38.05	-0.37%	23,713,670
Oct 27, 2026	38.80	39.12	38.18	38.19	38.19	-1.57%	28,519,970
Oct 26, 2026	38.00	38.89	37.98	38.80	38.80	1.57%	34,578,936
Oct 23, 2026	36.18	38.35	36.07	38.20	38.20	4.09%	38,806,869
Oct 22, 2026	36.95	37.14	36.59	36.70	36.70	-1.08%	18,007,964
Oct 21, 2026	37.04	37.33	36.82	37.10	37.10	0.16%	17,294,096
Oct 20, 2026	36.40	37.09	36.16	37.04	37.04	2.55%	23,013,846
Oct 19, 2026	35.64	36.19	35.50	36.12	36.12	0.33%	12,494,135
Oct 16, 2026	36.60	36.79	35.48	36.00	36.00	-0.83%	17,429,034
Oct 15, 2026	35.60	36.71	35.50	36.30	36.30	-0.03%	19,647,810
Oct 14, 2026	37.10	37.10	36.31	36.31	36.31	-2.44%	13,118,128
Oct 13, 2026	37.00	37.48	36.60	37.22	37.22	-0.59%	13,564,182
Oct 12, 2026	37.40	37.63	37.25	37.44	37.44	0.11%	13,848,286
Oct 9, 2026	36.76	37.46	36.00	37.40	37.40	1.38%	22,713,745
Oct 8, 2026	37.22	37.59	36.85	36.89	36.89	-0.89%	14,962,993
Sep 30, 2026	37.34	37.40	37.06	37.22	37.22	0.05%	10,509,019
Sep 29, 2026	37.10	37.46	37.03	37.20	37.20	-0.13%	11,140,739
Sep 28, 2026	38.28	38.44	37.25	37.25	37.25	-2.79%	20,636,896
Sep 24, 2026	38.76	38.80	38.28	38.32	38.32	-1.03%	13,846,110
Sep 23, 2026	39.13	39.15	38.71	38.72	38.72	-1.02%	13,718,850
Sep 22, 2026	38.99	39.37	38.93	39.12	39.12	0.80%	22,787,549
Sep 21, 2026	38.51	38.88	38.51	38.81	38.81	0.86%	14,789,460
Sep 18, 2026	38.49	38.68	38.44	38.48	38.48	0.37%	16,676,482
Sep 17, 2026	38.77	38.99	38.32	38.34	38.34	-1.44%	16,881,340
Sep 16, 2026	38.88	39.08	38.56	38.90	38.90	-0.26%	15,622,495
Sep 15, 2026	39.88	39.96	39.00	39.00	39.00	-1.52%	14,990,419
Sep 14, 2026	39.10	39.75	38.96	39.60	39.60	1.15%	20,775,730
Sep 11, 2026	38.90	39.16	38.15	39.15	39.15	-0.03%	22,714,510
Sep 10, 2026	38.98	39.27	38.70	39.16	39.16	0.31%	15,186,067
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