Advertisement
U.S. markets close in 4 hours 34 minutes

iFLYTEK CO.,LTD (002230.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
47.04-1.75 (-3.59%)
At close: 03:04PM CST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202449.7048.8847.0047.0447.0463,659,832
Nov 25, 202450.1550.7847.0148.7948.7990,911,483
Nov 22, 202449.7052.3548.7048.9248.92133,218,125
Nov 21, 202449.0051.1848.1950.0550.05101,276,737
Nov 20, 202447.7949.8847.4749.1549.15104,671,294
Nov 19, 202447.3048.0645.6147.7647.76128,943,053
Nov 18, 202453.9854.3547.7648.3548.35165,442,716
Nov 15, 202452.9856.5052.9453.0753.07189,928,635
Nov 14, 202454.5955.1552.4052.6952.69195,114,568
Nov 13, 202448.6754.2148.4854.2154.21224,644,282
Nov 12, 202451.0051.2048.7849.2849.28110,434,710
Nov 11, 202448.0051.8247.8451.3551.35162,826,834
Nov 08, 202449.2350.4048.0948.2048.20107,426,945
Nov 07, 202447.0049.4046.4048.7048.70101,427,309
Nov 06, 202446.8048.8946.6547.7947.79110,341,760
Nov 05, 202445.5047.0945.1346.7946.7992,624,548
Nov 04, 202444.4446.1143.7445.4345.4348,351,023
Nov 01, 202445.9647.1944.7744.7844.7860,443,706
Oct 31, 202445.5546.5544.7045.9545.9564,000,431
Oct 30, 202445.6046.3345.0045.5545.5547,383,812
Oct 29, 202445.8447.4245.1545.9145.9181,010,326
Oct 28, 202445.7546.1045.4045.6545.6539,844,756
Oct 25, 202445.4545.8145.1745.4845.4841,053,888
Oct 24, 202445.6145.7544.7844.8144.8137,681,320
Oct 23, 202445.5046.0045.1445.5845.5845,149,911
Oct 22, 202446.0046.3045.1245.5545.5555,342,974
Oct 21, 202446.2247.0045.8346.1846.1895,626,350
Oct 18, 202444.0147.5143.0545.8345.83112,878,222
Oct 17, 202443.3045.6443.1044.4044.4079,848,642
Oct 16, 202442.2443.5642.0643.0043.0032,935,771
Oct 15, 202443.6044.7543.0143.0543.0554,286,563
Oct 14, 202442.9143.6642.1443.6543.6553,732,497
Oct 11, 202444.3844.4942.3842.9142.9159,485,159
Oct 10, 202446.9747.7043.9144.7444.7494,711,110
Oct 09, 202448.8850.1446.0746.9746.97144,300,702
Oct 08, 202448.8848.8846.0048.8848.88137,813,583
Sep 30, 202442.3844.4442.2644.4444.44110,559,772
Sep 27, 202438.2541.0038.2540.4040.4074,378,654
Sep 26, 202436.3837.5736.1837.5737.5738,043,638
Sep 25, 202436.1237.4636.1236.3836.3848,058,528
Sep 24, 202434.9235.8534.3535.8535.8537,954,328
Sep 23, 202434.6935.3834.6334.8134.8120,131,748
Sep 20, 202434.5934.7834.3734.6934.6918,352,544
Sep 19, 202434.0034.7733.6134.5834.5825,135,461
Sep 18, 202433.8333.9533.4133.8433.8411,051,861
Sep 13, 202434.2034.4033.8033.8233.8213,073,080
Sep 12, 202434.4834.8534.0834.0834.0814,255,151
Sep 11, 202434.1334.5033.9634.3434.3414,948,315
Sep 10, 202433.6834.4333.2634.1634.1616,748,292
Sep 09, 202433.9034.2533.5033.6633.6613,268,707
Sep 06, 202434.3534.7633.8934.0034.0019,424,574
Sep 05, 202433.8934.4533.8134.2534.2514,346,518
Sep 04, 202433.7334.1233.6833.8833.8811,688,344
Sep 03, 202433.4034.2833.3134.0934.0920,415,570
Sep 02, 202434.5034.5333.3933.3933.3920,065,696
Aug 30, 202433.5834.7533.5134.3934.3928,409,323
Aug 29, 202433.0533.9232.9933.5933.5916,625,988
Aug 28, 202433.2933.5032.6633.3233.3215,425,333
Aug 27, 202433.9133.9433.2033.3333.3314,814,838
Aug 26, 202433.9434.3333.8134.0034.0014,481,535
Aug 23, 202433.0034.0532.9533.9333.9325,052,367
Aug 22, 202434.0534.4933.0433.0833.0824,729,453
Aug 21, 202433.9734.6933.5034.0034.0017,042,519
Aug 20, 202434.5234.6433.7734.0234.0217,091,654
Aug 19, 202434.4534.7434.3734.5134.5114,621,461
Aug 16, 202434.6734.8534.4134.4634.4613,464,535
Aug 15, 202434.6035.2434.2334.6834.6821,328,123
Aug 14, 202434.9235.0034.5134.6734.6713,188,921
Aug 13, 202434.8035.0934.5034.9234.9216,609,387
Aug 12, 202435.8835.8933.8034.7134.7133,142,321
Aug 09, 202436.3036.5535.8635.9035.9013,199,724
Aug 08, 202436.1136.4235.5436.1536.1519,705,617
Aug 07, 202436.4336.8536.2036.4636.4621,856,753
Aug 06, 202438.1738.3435.2036.4236.4250,868,923
Aug 05, 202438.4039.1237.8837.9037.9024,101,401
Aug 02, 202438.9839.4938.7538.8738.8715,724,777
Aug 01, 202439.7339.8839.2239.2639.2620,544,843
Jul 31, 202438.6939.8238.5739.7239.7228,158,340
Jul 30, 202438.6138.7938.2138.7638.7613,390,021
Jul 29, 202438.7038.8638.4138.6138.6111,470,720
Jul 26, 202438.4738.8138.2338.6638.6614,964,954
Jul 25, 202438.2038.7138.0138.4238.4215,463,746
Jul 24, 202438.5339.0838.1838.3438.3419,248,380
Jul 23, 202439.5039.5138.5838.5838.5821,004,948
Jul 22, 202439.3040.1839.3039.6439.6429,780,869
Jul 19, 202438.3239.5038.2839.3039.3028,657,184
Jul 18, 202438.4938.7037.7038.6938.6929,012,681
Jul 17, 202439.0239.6038.8638.9238.9223,174,706
Jul 16, 202438.1339.2037.9039.0139.0129,607,370
Jul 15, 202438.6238.6237.9038.1338.1321,018,422
Jul 12, 202439.0739.2338.6238.6638.6624,251,904
Jul 11, 202439.5039.6239.0839.2539.2526,667,686
Jul 10, 202438.9439.6338.6338.8638.8625,694,268
Jul 09, 202438.6939.1037.9039.0039.0039,902,345
Jul 08, 202440.4140.4138.3838.7038.7048,149,503
Jul 05, 202441.1041.3740.2041.2041.2023,252,223
Jul 05, 20240.1 Dividend
Jul 04, 202442.1742.3241.1141.1141.0126,895,350
Jul 03, 202442.8042.8341.4142.0641.9627,726,057
Jul 02, 202443.2443.8842.6742.8342.7332,052,764
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...