iFLYTEK CO.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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