iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.99	44.30	41.50	43.19	43.19	1.94%	79,759,649
Jul 9, 2026	40.77	42.48	40.50	42.37	42.37	3.49%	65,695,320
Jul 8, 2026	40.29	41.31	39.96	40.94	40.94	2.48%	44,273,470
Jul 7, 2026	40.25	41.00	39.87	39.95	39.95	-1.72%	28,706,264
Jul 6, 2026	41.39	41.48	40.52	40.65	40.65	-2.07%	34,444,060
Jul 3, 2026	40.53	42.00	40.53	41.51	41.51	1.05%	53,827,592
Jul 2, 2026	41.39	42.00	40.66	41.08	41.08	0.12%	54,363,612
Jul 1, 2026	40.70	41.76	40.46	41.03	41.03	0.47%	44,736,636
Jun 30, 2026	40.01	41.50	39.94	40.84	40.84	3.50%	50,811,018
Jun 29, 2026	39.15	40.11	39.07	39.46	39.46	0.87%	37,193,090
Jun 26, 2026	41.28	41.43	39.09	39.12	39.12	-6.14%	62,995,790
Jun 25, 2026	42.55	42.71	41.40	41.68	41.68	-2.16%	44,897,562
Jun 24, 2026	42.25	42.88	41.57	42.60	42.60	0.83%	42,032,750
Jun 23, 2026	43.46	43.96	42.05	42.25	42.25	-3.71%	53,704,060
Jun 22, 2026	42.19	44.58	42.01	43.88	43.88	2.98%	68,438,110
Jun 18, 2026	41.33	43.60	40.95	42.61	42.61	2.45%	66,372,710
Jun 17, 2026	41.27	41.95	40.58	41.59	41.59	0.75%	43,108,290
Jun 16, 2026	41.45	41.57	40.86	41.28	41.28	-0.48%	36,357,613
Jun 15, 2026	41.01	41.77	41.01	41.48	41.48	2.70%	49,322,240
Jun 12, 2026	41.20	41.38	40.24	40.39	40.39	-0.98%	72,321,920
Jun 11, 2026	41.90	41.90	40.53	40.79	40.79	-3.55%	51,036,130
Jun 10, 2026	44.30	44.40	42.11	42.29	42.29	-4.99%	54,278,130
Jun 9, 2026	44.31	44.90	43.96	44.51	44.51	0.88%	32,675,640
Jun 8, 2026	45.00	45.39	43.96	44.12	44.12	-4.15%	43,757,662
Jun 5, 2026	45.83	46.43	45.01	46.03	46.03	0.41%	48,205,480
Jun 4, 2026	46.96	46.98	45.83	45.84	45.84	-3.52%	60,594,360
Jun 3, 2026	47.82	48.62	47.04	47.51	47.51	-1.55%	58,098,350
Jun 2, 2026	49.31	49.45	47.88	48.26	48.26	-1.79%	53,732,390
Jun 1, 2026	47.90	49.87	47.60	49.14	49.14	2.59%	70,303,140
May 29, 2026	49.66	50.45	47.81	47.90	47.90	-2.50%	72,645,080
May 28, 2026	50.27	50.27	47.91	49.13	49.13	-2.23%	87,309,360
May 27, 2026	49.24	50.99	48.70	50.25	50.25	2.03%	108,408,400
May 26, 2026	48.34	50.10	47.73	49.25	49.25	1.17%	68,937,630
May 25, 2026	47.70	48.68	47.41	48.68	48.68	2.81%	53,720,360
May 22, 2026	47.58	47.88	46.77	47.35	47.35	0.32%	41,252,910
May 21, 2026	48.25	49.36	47.15	47.20	47.20	-1.67%	58,739,720
May 20, 2026	48.88	48.94	47.88	48.00	48.00	-2.28%	40,329,460
May 19, 2026	48.71	49.60	48.35	49.12	49.12	0.84%	50,693,120
May 18, 2026	47.00	49.12	46.86	48.71	48.71	3.33%	62,270,900
May 15, 2026	47.68	48.54	47.04	47.14	47.14	-1.13%	52,807,880
May 14, 2026	49.77	50.29	47.68	47.68	47.68	-3.48%	61,328,560
May 13, 2026	48.59	49.60	48.12	49.40	49.40	1.17%	52,879,770
May 12, 2026	50.30	50.30	48.81	48.83	48.83	-2.92%	53,809,800
May 11, 2026	50.00	50.66	49.68	50.30	50.30	0.78%	58,970,510
May 8, 2026	50.50	50.88	49.62	49.91	49.91	-0.14%	64,741,270
May 7, 2026	49.73	50.04	49.21	49.98	49.98	1.01%	52,630,930
May 6, 2026	48.35	50.19	48.34	49.48	49.48	3.54%	70,810,370
Apr 30, 2026	47.98	48.41	47.69	47.79	47.79	-0.56%	38,018,170
Apr 29, 2026	47.68	48.18	47.01	48.06	48.06	-2.26%	48,923,910
Apr 28, 2026	49.58	50.03	48.90	49.17	49.17	-1.28%	35,086,310