iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.90	49.68	47.60	49.10	-	2.51%	46,127,940
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
Apr 27, 2026	49.08	50.02	48.54	49.81	49.81	1.51%	38,620,770
Apr 24, 2026	48.50	49.48	47.75	49.07	49.07	0.37%	39,198,100
Apr 23, 2026	49.73	50.09	48.68	48.89	48.89	-1.25%	38,515,770
Apr 22, 2026	48.60	49.76	48.51	49.51	49.51	1.50%	40,049,720
Apr 21, 2026	49.50	49.64	48.40	48.78	48.78	-0.33%	32,747,560
Apr 20, 2026	48.20	49.07	47.90	48.94	48.94	1.45%	43,495,970
Apr 17, 2026	47.86	48.45	47.64	48.24	48.24	0.29%	29,099,650
Apr 16, 2026	47.83	48.46	47.80	48.10	48.10	1.18%	35,134,960
Apr 15, 2026	48.86	48.98	47.39	47.54	47.54	-1.63%	35,978,980
Apr 14, 2026	48.50	48.64	47.87	48.33	48.33	1.15%	36,626,800
Apr 13, 2026	47.23	47.92	47.06	47.78	47.78	0.29%	27,860,470
Apr 10, 2026	47.50	48.33	47.47	47.64	47.64	0.91%	39,002,540
Apr 9, 2026	47.26	47.41	46.80	47.21	47.21	-1.46%	30,245,250
Apr 8, 2026	46.50	47.92	46.50	47.91	47.91	5.11%	52,406,840
Apr 7, 2026	45.75	45.99	45.38	45.58	45.58	-0.31%	17,066,990
Apr 3, 2026	46.02	46.27	45.62	45.72	45.72	-0.35%	18,696,050
Apr 2, 2026	46.71	46.71	45.78	45.88	45.88	-2.40%	25,133,940
Apr 1, 2026	47.25	47.36	46.55	47.01	47.01	1.73%	27,399,580
Mar 31, 2026	46.40	47.15	46.06	46.21	46.21	-0.41%	24,872,260
Mar 30, 2026	45.98	46.42	45.36	46.40	46.40	-0.73%	25,695,310
Mar 27, 2026	45.88	46.86	45.77	46.74	46.74	0.37%	21,080,740
Mar 26, 2026	47.60	47.62	46.43	46.57	46.57	-2.10%	23,796,920
Mar 25, 2026	47.15	47.95	47.10	47.57	47.57	1.58%	34,209,600
Mar 24, 2026	47.16	47.28	45.74	46.83	46.83	0.82%	38,375,620
Mar 23, 2026	48.10	48.65	46.30	46.45	46.45	-5.32%	51,267,850
Mar 20, 2026	50.80	50.83	49.06	49.06	49.06	-2.58%	36,042,220
Mar 19, 2026	50.70	51.02	50.01	50.36	50.36	-2.37%	34,558,630
Mar 18, 2026	51.23	51.64	50.66	51.58	51.58	0.80%	30,233,140