iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	41.39	42.00	40.66	41.08	40.98	0.12%	54,363,612
Jul 1, 2026	40.70	41.76	40.46	41.03	40.94	0.47%	44,736,636
Jun 30, 2026	40.01	41.50	39.94	40.84	40.75	3.50%	50,811,018
Jun 29, 2026	39.15	40.11	39.07	39.46	39.37	0.87%	37,193,096
Jun 26, 2026	41.28	41.43	39.09	39.12	39.03	-6.14%	62,995,798
Jun 25, 2026	42.55	42.71	41.40	41.68	41.58	-2.16%	44,897,562
Jun 24, 2026	42.25	42.88	41.57	42.60	42.50	0.83%	42,032,751
Jun 23, 2026	43.46	43.96	42.05	42.25	42.15	-3.71%	53,704,066
Jun 22, 2026	42.19	44.58	42.01	43.88	43.78	2.98%	68,438,111
Jun 18, 2026	41.33	43.60	40.95	42.61	42.51	2.45%	66,372,710
Jun 17, 2026	41.27	41.95	40.58	41.59	41.49	0.75%	43,108,290
Jun 16, 2026	41.45	41.57	40.86	41.28	41.18	-0.48%	36,357,610
Jun 15, 2026	41.01	41.77	41.01	41.48	41.38	2.70%	49,322,240
Jun 12, 2026	41.20	41.38	40.24	40.39	40.30	-0.98%	72,321,920
Jun 11, 2026	41.90	41.90	40.53	40.79	40.70	-3.55%	51,036,130
Jun 10, 2026	44.30	44.40	42.11	42.29	42.19	-4.99%	54,278,130
Jun 9, 2026	44.31	44.90	43.96	44.51	44.41	0.88%	32,675,647
Jun 8, 2026	45.00	45.39	43.96	44.12	44.02	-4.15%	43,757,662
Jun 5, 2026	45.83	46.43	45.01	46.03	45.92	0.41%	48,205,480
Jun 4, 2026	46.96	46.98	45.83	45.84	45.73	-3.52%	60,594,360
Jun 3, 2026	47.82	48.62	47.04	47.51	47.40	-1.55%	58,098,350
Jun 2, 2026	49.31	49.45	47.88	48.26	48.15	-1.79%	53,732,390
Jun 1, 2026	47.90	49.87	47.60	49.14	49.03	2.59%	70,303,140
May 29, 2026	49.66	50.45	47.81	47.90	47.79	-2.50%	72,645,080
May 28, 2026	50.27	50.27	47.91	49.13	49.02	-2.23%	87,309,360
May 27, 2026	49.24	50.99	48.70	50.25	50.13	2.03%	108,408,400
May 26, 2026	48.34	50.10	47.73	49.25	49.14	1.17%	68,937,630
May 25, 2026	47.70	48.68	47.41	48.68	48.57	2.81%	53,720,360
May 22, 2026	47.58	47.88	46.77	47.35	47.24	0.32%	41,252,910