Advertisement
iFLYTEK CO.,LTD (002230.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 44.01 | 47.51 | 43.05 | 45.83 | 45.83 | 112,878,222 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 42.24 | 43.56 | 42.06 | 43.00 | 43.00 | 32,935,771 |
| Oct 15, 2024 | 43.60 | 44.75 | 43.01 | 43.05 | 43.05 | 54,286,563 |
| Oct 14, 2024 | 42.91 | 43.66 | 42.14 | 43.65 | 43.65 | 53,732,497 |
| Oct 11, 2024 | 44.38 | 44.49 | 42.38 | 42.91 | 42.91 | 59,485,159 |
| Oct 10, 2024 | 46.97 | 47.70 | 43.91 | 44.74 | 44.74 | 94,711,110 |
| Oct 09, 2024 | 48.88 | 50.14 | 46.07 | 46.97 | 46.97 | 144,300,702 |
| Oct 08, 2024 | 48.88 | 48.88 | 46.00 | 48.88 | 48.88 | 137,813,583 |
| Sep 30, 2024 | 42.38 | 44.44 | 42.26 | 44.44 | 44.44 | 110,559,772 |
| Sep 27, 2024 | 38.25 | 41.00 | 38.25 | 40.40 | 40.40 | 74,378,654 |
| Sep 26, 2024 | 36.38 | 37.57 | 36.18 | 37.57 | 37.57 | 38,043,638 |
| Sep 25, 2024 | 36.12 | 37.46 | 36.12 | 36.38 | 36.38 | 48,058,528 |
| Sep 24, 2024 | 34.92 | 35.85 | 34.35 | 35.85 | 35.85 | 37,954,328 |
| Sep 23, 2024 | 34.69 | 35.38 | 34.63 | 34.81 | 34.81 | 20,131,748 |
| Sep 20, 2024 | 34.59 | 34.78 | 34.37 | 34.69 | 34.69 | 18,352,544 |
| Sep 19, 2024 | 34.00 | 34.77 | 33.61 | 34.58 | 34.58 | 25,135,461 |
| Sep 18, 2024 | 33.83 | 33.95 | 33.41 | 33.84 | 33.84 | 11,051,861 |
| Sep 13, 2024 | 34.20 | 34.40 | 33.80 | 33.82 | 33.82 | 13,073,080 |
| Sep 12, 2024 | 34.48 | 34.85 | 34.08 | 34.08 | 34.08 | 14,255,151 |
| Sep 11, 2024 | 34.13 | 34.50 | 33.96 | 34.34 | 34.34 | 14,948,315 |
| Sep 10, 2024 | 33.68 | 34.43 | 33.26 | 34.16 | 34.16 | 16,748,292 |
| Sep 09, 2024 | 33.90 | 34.25 | 33.50 | 33.66 | 33.66 | 13,268,707 |
| Sep 06, 2024 | 34.35 | 34.76 | 33.89 | 34.00 | 34.00 | 19,424,574 |
| Sep 05, 2024 | 33.89 | 34.45 | 33.81 | 34.25 | 34.25 | 14,346,518 |
| Sep 04, 2024 | 33.73 | 34.12 | 33.68 | 33.88 | 33.88 | 11,688,344 |
| Sep 03, 2024 | 33.40 | 34.28 | 33.31 | 34.09 | 34.09 | 20,415,570 |
| Sep 02, 2024 | 34.50 | 34.53 | 33.39 | 33.39 | 33.39 | 20,065,696 |
| Aug 30, 2024 | 33.58 | 34.75 | 33.51 | 34.39 | 34.39 | 28,409,323 |
| Aug 29, 2024 | 33.05 | 33.92 | 32.99 | 33.59 | 33.59 | 16,625,988 |
| Aug 28, 2024 | 33.29 | 33.50 | 32.66 | 33.32 | 33.32 | 15,425,333 |
| Aug 27, 2024 | 33.91 | 33.94 | 33.20 | 33.33 | 33.33 | 14,814,838 |
| Aug 26, 2024 | 33.94 | 34.33 | 33.81 | 34.00 | 34.00 | 14,481,535 |
| Aug 23, 2024 | 33.00 | 34.05 | 32.95 | 33.93 | 33.93 | 25,052,367 |
| Aug 22, 2024 | 34.05 | 34.49 | 33.04 | 33.08 | 33.08 | 24,729,453 |
| Aug 21, 2024 | 33.97 | 34.69 | 33.50 | 34.00 | 34.00 | 17,042,519 |
| Aug 20, 2024 | 34.52 | 34.64 | 33.77 | 34.02 | 34.02 | 17,091,654 |
| Aug 19, 2024 | 34.45 | 34.74 | 34.37 | 34.51 | 34.51 | 14,621,461 |
| Aug 16, 2024 | 34.67 | 34.85 | 34.41 | 34.46 | 34.46 | 13,464,535 |
| Aug 15, 2024 | 34.60 | 35.24 | 34.23 | 34.68 | 34.68 | 21,328,123 |
| Aug 14, 2024 | 34.92 | 35.00 | 34.51 | 34.67 | 34.67 | 13,188,921 |
| Aug 13, 2024 | 34.80 | 35.09 | 34.50 | 34.92 | 34.92 | 16,609,387 |
| Aug 12, 2024 | 35.88 | 35.89 | 33.80 | 34.71 | 34.71 | 33,142,321 |
| Aug 09, 2024 | 36.30 | 36.55 | 35.86 | 35.90 | 35.90 | 13,199,724 |
| Aug 08, 2024 | 36.11 | 36.42 | 35.54 | 36.15 | 36.15 | 19,705,617 |
| Aug 07, 2024 | 36.43 | 36.85 | 36.20 | 36.46 | 36.46 | 21,856,753 |
| Aug 06, 2024 | 38.17 | 38.34 | 35.20 | 36.42 | 36.42 | 50,868,923 |
| Aug 05, 2024 | 38.40 | 39.12 | 37.88 | 37.90 | 37.90 | 24,101,401 |
| Aug 02, 2024 | 38.98 | 39.49 | 38.75 | 38.87 | 38.87 | 15,724,777 |
| Aug 01, 2024 | 39.73 | 39.88 | 39.22 | 39.26 | 39.26 | 20,544,843 |
| Jul 31, 2024 | 38.69 | 39.82 | 38.57 | 39.72 | 39.72 | 28,158,340 |
| Jul 30, 2024 | 38.61 | 38.79 | 38.21 | 38.76 | 38.76 | 13,390,021 |
| Jul 29, 2024 | 38.70 | 38.86 | 38.41 | 38.61 | 38.61 | 11,470,720 |
| Jul 26, 2024 | 38.47 | 38.81 | 38.23 | 38.66 | 38.66 | 14,964,954 |
| Jul 25, 2024 | 38.20 | 38.71 | 38.01 | 38.42 | 38.42 | 15,463,746 |
| Jul 24, 2024 | 38.53 | 39.08 | 38.18 | 38.34 | 38.34 | 19,248,380 |
| Jul 23, 2024 | 39.50 | 39.51 | 38.58 | 38.58 | 38.58 | 21,004,948 |
| Jul 22, 2024 | 39.30 | 40.18 | 39.30 | 39.64 | 39.64 | 29,780,869 |
| Jul 19, 2024 | 38.32 | 39.50 | 38.28 | 39.30 | 39.30 | 28,657,184 |
| Jul 18, 2024 | 38.49 | 38.70 | 37.70 | 38.69 | 38.69 | 29,012,681 |
| Jul 17, 2024 | 39.02 | 39.60 | 38.86 | 38.92 | 38.92 | 23,174,706 |
| Jul 16, 2024 | 38.13 | 39.20 | 37.90 | 39.01 | 39.01 | 29,607,370 |
| Jul 15, 2024 | 38.62 | 38.62 | 37.90 | 38.13 | 38.13 | 21,018,422 |
| Jul 12, 2024 | 39.07 | 39.23 | 38.62 | 38.66 | 38.66 | 24,251,904 |
| Jul 11, 2024 | 39.50 | 39.62 | 39.08 | 39.25 | 39.25 | 26,667,686 |
| Jul 10, 2024 | 38.94 | 39.63 | 38.63 | 38.86 | 38.86 | 25,694,268 |
| Jul 09, 2024 | 38.69 | 39.10 | 37.90 | 39.00 | 39.00 | 39,902,345 |
| Jul 08, 2024 | 40.41 | 40.41 | 38.38 | 38.70 | 38.70 | 48,149,503 |
| Jul 05, 2024 | 41.10 | 41.37 | 40.20 | 41.20 | 41.20 | 23,252,223 |
| Jul 04, 2024 | 42.17 | 42.32 | 41.11 | 41.11 | 41.11 | 26,895,350 |
| Jul 03, 2024 | 42.80 | 42.83 | 41.41 | 42.06 | 42.06 | 27,726,057 |
| Jul 02, 2024 | 43.24 | 43.88 | 42.67 | 42.83 | 42.83 | 32,052,764 |
| Jul 01, 2024 | 42.84 | 43.74 | 42.40 | 43.49 | 43.49 | 38,552,865 |
| Jun 28, 2024 | 43.20 | 43.46 | 42.68 | 42.95 | 42.95 | 48,399,169 |
| Jun 27, 2024 | 44.39 | 44.67 | 43.04 | 43.14 | 43.14 | 54,612,205 |
| Jun 26, 2024 | 42.20 | 45.42 | 41.82 | 44.76 | 44.76 | 86,661,284 |
| Jun 25, 2024 | 42.00 | 42.57 | 41.05 | 41.51 | 41.51 | 21,913,579 |
| Jun 24, 2024 | 42.48 | 42.65 | 41.43 | 41.48 | 41.48 | 22,663,753 |
| Jun 21, 2024 | 41.94 | 42.84 | 41.61 | 42.73 | 42.73 | 19,685,199 |
| Jun 20, 2024 | 42.80 | 42.94 | 42.09 | 42.10 | 42.10 | 23,038,986 |
| Jun 19, 2024 | 43.52 | 43.64 | 43.00 | 43.04 | 43.04 | 20,179,348 |
| Jun 18, 2024 | 42.92 | 44.21 | 42.85 | 43.60 | 43.60 | 36,472,607 |
| Jun 17, 2024 | 43.31 | 43.48 | 42.60 | 42.90 | 42.90 | 27,680,057 |
| Jun 14, 2024 | 43.08 | 43.50 | 42.55 | 43.40 | 43.40 | 31,506,275 |
| Jun 13, 2024 | 42.90 | 43.25 | 42.55 | 43.08 | 43.08 | 27,127,691 |
| Jun 12, 2024 | 42.00 | 43.30 | 41.91 | 42.93 | 42.93 | 34,307,761 |
| Jun 11, 2024 | 41.52 | 41.99 | 40.90 | 41.81 | 41.81 | 19,941,526 |
| Jun 07, 2024 | 42.08 | 42.33 | 41.00 | 41.51 | 41.51 | 22,503,319 |
| Jun 06, 2024 | 42.43 | 43.15 | 41.90 | 41.98 | 41.98 | 27,641,436 |
| Jun 05, 2024 | 42.19 | 42.87 | 42.05 | 42.35 | 42.35 | 21,796,672 |
| Jun 04, 2024 | 42.25 | 42.44 | 41.58 | 42.16 | 42.16 | 17,303,100 |
| Jun 03, 2024 | 42.21 | 42.50 | 41.90 | 42.24 | 42.24 | 16,768,471 |
| May 31, 2024 | 41.98 | 42.70 | 41.83 | 42.20 | 42.20 | 21,900,501 |
| May 30, 2024 | 41.18 | 42.30 | 40.70 | 41.98 | 41.98 | 28,263,842 |
| May 29, 2024 | 41.50 | 42.20 | 41.08 | 41.19 | 41.19 | 19,449,755 |
| May 28, 2024 | 42.11 | 42.11 | 41.07 | 41.14 | 41.14 | 21,409,973 |
| May 27, 2024 | 41.81 | 42.21 | 41.28 | 42.16 | 42.16 | 19,087,793 |
| May 24, 2024 | 42.41 | 42.79 | 41.80 | 41.80 | 41.80 | 23,740,396 |
| May 23, 2024 | 43.88 | 44.10 | 42.55 | 42.65 | 42.65 | 31,315,212 |
| May 22, 2024 | 43.59 | 44.19 | 43.08 | 43.87 | 43.87 | 26,678,827 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.