Shenzhen - Delayed Quote
CNY
iFLYTEK CO.,LTD (002230.SZ)
36.24
-1.26
(-3.36%)
At close: October 30 at 3:05:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.01
37.49
36.21
36.24
36.24
25,870,897
Oct 29, 2026
37.80
38.10
37.22
37.50
37.50
19,473,156
Oct 28, 2026
38.50
38.57
37.68
38.05
38.05
23,713,670
Oct 27, 2026
38.80
39.12
38.18
38.19
38.19
28,519,970
Oct 26, 2026
38.00
38.89
37.98
38.80
38.80
34,578,936
Oct 23, 2026
36.18
38.35
36.07
38.20
38.20
38,806,869
Oct 22, 2026
36.95
37.14
36.59
36.70
36.70
18,007,964
Oct 21, 2026
37.04
37.33
36.82
37.10
37.10
17,294,096
Oct 20, 2026
36.40
37.09
36.16
37.04
37.04
22,991,846
Oct 19, 2026
35.64
36.19
35.50
36.12
36.12
12,485,452
Oct 16, 2026
36.60
36.79
35.48
36.00
36.00
17,404,734
Oct 15, 2026
35.60
36.71
35.50
36.30
36.30
19,647,819
Oct 14, 2026
37.10
37.10
36.31
36.31
36.31
13,091,228
Oct 13, 2026
37.00
37.48
36.60
37.22
37.22
13,555,482
Oct 12, 2026
37.40
37.63
37.25
37.44
37.44
13,843,386
Oct 9, 2026
36.76
37.46
36.00
37.40
37.40
22,713,745
Oct 8, 2026
37.22
37.59
36.85
36.89
36.89
14,954,893
Sep 30, 2026
37.34
37.40
37.06
37.22
37.22
10,727,115
Sep 29, 2026
37.10
37.46
37.03
37.20
37.20
11,120,494
Sep 28, 2026
38.28
38.44
37.25
37.25
37.25
20,623,296
Sep 24, 2026
38.76
38.80
38.28
38.32
38.32
13,846,110
Sep 23, 2026
39.13
39.15
38.71
38.72
38.72
13,706,550
Sep 22, 2026
38.99
39.37
38.93
39.12
39.12
22,774,049
Sep 21, 2026
38.51
38.88
38.51
38.81
38.81
14,789,469
Sep 18, 2026
38.49
38.68
38.44
38.48
38.48
16,630,982
Sep 17, 2026
38.77
38.99
38.32
38.34
38.34
16,881,347
Sep 16, 2026
38.88
39.08
38.56
38.90
38.90
15,602,895
Sep 15, 2026
39.88
39.96
39.00
39.00
39.00
14,978,619
Sep 14, 2026
39.10
39.75
38.96
39.60
39.60
20,775,739
Sep 11, 2026
38.90
39.16
38.15
39.15
39.15
22,714,519
Sep 10, 2026
38.98
39.27
38.70
39.16
39.16
15,186,067
Sep 9, 2026
39.27
39.32
38.90
39.04
39.04
16,496,817
Sep 8, 2026
39.36
39.57
39.20
39.27
39.27
15,340,492
Sep 7, 2026
39.49
39.55
39.20
39.44
39.44
18,797,792
Sep 4, 2026
39.54
40.10
39.38
39.50
39.50
27,137,130
Sep 3, 2026
39.57
39.72
39.18
39.20
39.20
16,407,148
Sep 2, 2026
39.90
39.99
39.41
39.42
39.42
21,560,082
Sep 1, 2026
40.61
40.81
40.11
40.22
40.22
25,104,019
Aug 31, 2026
39.51
40.45
39.31
40.30
40.30
26,921,272
Aug 28, 2026
40.00
40.48
39.93
40.06
40.06
30,192,366
Aug 27, 2026
39.67
39.78
39.29
39.77
39.77
22,899,650
Aug 26, 2026
39.35
39.71
39.05
39.66
39.66
20,263,643
Aug 25, 2026
38.87
39.35
38.73
39.35
39.35
21,557,230
Aug 24, 2026
39.21
39.29
38.67
38.93
38.93
26,588,778
Aug 21, 2026
39.64
39.64
38.96
39.19
39.19
36,267,110
Aug 20, 2026
40.05
40.44
39.82
39.91
39.91
27,389,437
Aug 19, 2026
40.70
40.85
39.71
39.82
39.82
43,122,240
Aug 18, 2026
41.60
41.61
40.40
41.18
41.18
50,225,729
Aug 17, 2026
41.77
41.95
41.26
41.94
41.94
30,098,605
Aug 14, 2026
41.87
42.74
41.16
41.78
41.78
37,047,420
Aug 13, 2026
42.62
43.16
41.95
41.96
41.96
36,059,625
Aug 12, 2026
42.88
43.23
42.47
42.59
42.59
30,587,815
Aug 11, 2026
43.55
43.65
42.83
42.88
42.88
33,457,225
Aug 10, 2026
43.53
43.99
42.81
43.49
43.49
36,091,741
Aug 7, 2026
43.43
43.86
42.45
43.53
43.53
52,262,053
Aug 6, 2026
43.69
44.72
43.41
43.68
43.68
59,336,109
Aug 5, 2026
43.50
45.33
43.21
44.17
44.17
78,169,796
Aug 4, 2026
42.81
43.76
42.70
43.49
43.49
61,888,293
Aug 3, 2026
42.30
43.78
42.29
42.81
42.81
76,761,155
Jul 31, 2026
40.47
43.22
40.30
42.22
42.22
95,553,680
Jul 30, 2026
39.80
40.66
39.70
39.87
39.87
32,333,927
Jul 29, 2026
39.72
40.28
39.30
40.07
40.07
30,561,898
Jul 28, 2026
39.21
40.45
39.20
39.81
39.81
30,040,242
Jul 27, 2026
38.88
39.74
38.55
39.73
39.73
27,391,189
Jul 24, 2026
40.00
40.04
38.88
38.88
38.88
39,047,760
Jul 23, 2026
40.67
40.77
40.03
40.49
40.49
32,969,505
Jul 22, 2026
41.36
41.44
40.68
40.83
40.83
41,814,959
Jul 21, 2026
40.60
41.70
40.49
41.70
41.70
46,134,332
Jul 20, 2026
40.60
41.23
40.33
40.97
40.97
39,792,015
Jul 17, 2026
41.63
42.30
40.03
41.12
41.12
53,250,513
Jul 16, 2026
41.09
42.45
40.88
41.99
41.99
45,275,277
Jul 15, 2026
41.05
41.84
40.46
41.35
41.35
38,744,059
Jul 14, 2026
41.95
42.47
40.22
41.18
41.18
44,844,457
Jul 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
43.13
43.35
41.63
41.90
41.90
48,298,698
Jul 10, 2026
41.99
44.30
41.50
43.19
43.09
79,759,649
Jul 9, 2026
40.77
42.48
40.50
42.37
42.27
65,695,327
Jul 8, 2026
40.29
41.31
39.96
40.94
40.85
44,273,472
Jul 7, 2026
40.25
41.00
39.87
39.95
39.86
28,706,264
Jul 6, 2026
41.39
41.48
40.52
40.65
40.56
34,444,060
Jul 3, 2026
40.53
42.00
40.53
41.51
41.41
53,827,592
Jul 2, 2026
41.39
42.00
40.66
41.08
40.98
54,363,612
Jul 1, 2026
40.70
41.76
40.46
41.03
40.94
44,736,636
Jun 30, 2026
40.01
41.50
39.94
40.84
40.75
50,811,018
Jun 29, 2026
39.15
40.11
39.07
39.46
39.37
37,193,096
Jun 26, 2026
41.28
41.43
39.09
39.12
39.03
62,995,798
Jun 25, 2026
42.55
42.71
41.40
41.68
41.58
44,897,562
Jun 24, 2026
42.25
42.88
41.57
42.60
42.50
42,032,751
Jun 23, 2026
43.46
43.96
42.05
42.25
42.15
53,704,066
Jun 22, 2026
42.19
44.58
42.01
43.88
43.78
68,438,111
Jun 18, 2026
41.33
43.60
40.95
42.61
42.51
66,372,710
Jun 17, 2026
41.27
41.95
40.58
41.59
41.49
43,108,291
Jun 16, 2026
41.45
41.57
40.86
41.28
41.18
36,357,613
Jun 15, 2026
41.01
41.77
41.01
41.48
41.38
49,322,247
Jun 12, 2026
41.20
41.38
40.24
40.39
40.30
72,321,924
Jun 11, 2026
41.90
41.90
40.53
40.79
40.70
51,036,137
Jun 10, 2026
44.30
44.40
42.11
42.29
42.19
54,278,138
Jun 9, 2026
44.31
44.90
43.96
44.51
44.41
32,675,647
Jun 8, 2026
45.00
45.39
43.96
44.12
44.02
43,757,662
Jun 5, 2026
45.83
46.43
45.01
46.03
45.92
48,205,483
Jun 4, 2026
46.96
46.98
45.83
45.84
45.73
60,594,363
Jun 3, 2026
47.82
48.62
47.04
47.51
47.40
58,098,355
Jun 2, 2026
49.31
49.45
47.88
48.26
48.15
53,732,395
Jun 1, 2026
47.90
49.87
47.60
49.14
49.03
70,303,148
May 29, 2026
49.66
50.45
47.81
47.90
47.79
72,645,080
May 28, 2026
50.27
50.27
47.91
49.13
49.02
87,309,360
May 27, 2026
49.24
50.99
48.70
50.25
50.13
108,408,481
May 26, 2026
48.34
50.10
47.73
49.25
49.14
68,937,637
May 25, 2026
47.70
48.68
47.41
48.68
48.57
53,720,367
May 22, 2026
47.58
47.88
46.77
47.35
47.24
41,252,913
May 21, 2026
48.25
49.36
47.15
47.20
47.09
58,739,722
May 20, 2026
48.88
48.94
47.88
48.00
47.89
40,329,463
May 19, 2026
48.71
49.60
48.35
49.12
49.01
50,693,124
May 18, 2026
47.00
49.12
46.86
48.71
48.60
62,270,902
May 15, 2026
47.68
48.54
47.04
47.14
47.03
52,807,889
May 14, 2026
49.77
50.29
47.68
47.68
47.57
61,328,561
May 13, 2026
48.59
49.60
48.12
49.40
49.29
52,879,775
May 12, 2026
50.30
50.30
48.81
48.83
48.72
53,809,808
May 11, 2026
50.00
50.66
49.68
50.30
50.18
58,970,515
May 8, 2026
50.50
50.88
49.62
49.91
49.79
64,741,273
May 7, 2026
49.73
50.04
49.21
49.98
49.86
52,630,932
May 6, 2026
48.35
50.19
48.34
49.48
49.37
70,810,376
Apr 30, 2026
47.98
48.41
47.69
47.79
47.68
38,018,174
Apr 29, 2026
47.68
48.18
47.01
48.06
47.95
48,923,914
Apr 28, 2026
49.58
50.03
48.90
49.17
49.06
35,086,313
Apr 27, 2026
49.08
50.02
48.54
49.81
49.69
38,620,772
Apr 24, 2026
48.50
49.48
47.75
49.07
48.96
39,198,106
Apr 23, 2026
49.73
50.09
48.68
48.89
48.78
38,515,776
Apr 22, 2026
48.60
49.76
48.51
49.51
49.40
40,049,724
Apr 21, 2026
49.50
49.64
48.40
48.78
48.67
32,747,564
Apr 20, 2026
48.20
49.07
47.90
48.94
48.83
43,495,977
Apr 17, 2026
47.86
48.45
47.64
48.24
48.13
29,099,650
Apr 16, 2026
47.83
48.46
47.80
48.10
47.99
35,134,960
Apr 15, 2026
48.86
48.98
47.39
47.54
47.43
35,978,985
Apr 14, 2026
48.50
48.64
47.87
48.33
48.22
36,626,803
Apr 13, 2026
47.23
47.92
47.06
47.78
47.67
27,860,475
Apr 10, 2026
47.50
48.33
47.47
47.64
47.53
39,002,542
Apr 9, 2026
47.26
47.41
46.80
47.21
47.10
30,245,250
Apr 8, 2026
46.50
47.92
46.50
47.91
47.80
52,406,841
Apr 7, 2026
45.75
45.99
45.38
45.58
45.47
17,066,994
Apr 3, 2026
46.02
46.27
45.62
45.72
45.61
18,696,054
Apr 2, 2026
46.71
46.71
45.78
45.88
45.77
25,133,941
Apr 1, 2026
47.25
47.36
46.55
47.01
46.90
27,399,585
Mar 31, 2026
46.40
47.15
46.06
46.21
46.10
24,872,262
Mar 30, 2026
45.98
46.42
45.36
46.40
46.29
25,695,313
Mar 27, 2026
45.88
46.86
45.77
46.74
46.63
21,080,746
Mar 26, 2026
47.60
47.62
46.43
46.57
46.46
23,796,921
Mar 25, 2026
47.15
47.95
47.10
47.57
47.46
34,209,609
Mar 24, 2026
47.16
47.28
45.74
46.83
46.72
38,375,622
Mar 23, 2026
48.10
48.65
46.30
46.45
46.34
51,267,857
Mar 20, 2026
50.80
50.83
49.06
49.06
48.95
36,042,220
Mar 19, 2026
50.70
51.02
50.01
50.36
50.24
34,558,637
Mar 18, 2026
51.23
51.64
50.66
51.58
51.46
30,233,143
Mar 17, 2026
52.18
52.34
51.11
51.17
51.05
27,623,125
Mar 16, 2026
51.75
52.14
51.00
52.13
52.01
31,012,385
Mar 13, 2026
52.19
52.37
51.61
51.80
51.68
28,474,658
Mar 12, 2026
52.91
53.40
52.32
52.68
52.56
29,675,027
Mar 11, 2026
53.68
53.68
52.97
53.08
52.96
33,530,526
Mar 10, 2026
54.11
54.38
53.19
53.70
53.58
49,323,030
Mar 9, 2026
51.79
53.70
51.50
53.50
53.38
54,825,499
Mar 6, 2026
52.20
52.83
51.87
52.53
52.41
31,099,310
Mar 5, 2026
52.88
52.96
51.91
52.19
52.07
36,059,485
Mar 4, 2026
51.46
52.51
51.22
51.72
51.60
44,006,883
Mar 3, 2026
54.59
54.81
52.09
52.15
52.03
65,214,027
Mar 2, 2026
54.76
55.21
54.10
54.32
54.19
57,718,854
Feb 27, 2026
55.48
56.27
55.30
55.82
55.69
44,625,965
Feb 26, 2026
56.13
56.18
55.40
55.69
55.56
45,653,983
Feb 25, 2026
56.70
57.12
55.96
56.12
55.99
57,642,499
Feb 24, 2026
58.40
58.45
55.86
57.16
57.03
74,094,209
Feb 13, 2026
56.88
57.67
56.81
57.12
56.99
54,681,803
Feb 12, 2026
56.95
58.40
56.56
57.80
57.67
80,709,412
Feb 11, 2026
56.51
57.16
56.38
56.47
56.34
41,603,442
Feb 10, 2026
56.50
57.24
55.82
56.86
56.73
61,844,477
Feb 9, 2026
55.75
56.70
55.35
56.41
56.28
63,446,965
Feb 6, 2026
55.25
55.64
54.32
54.81
54.68
49,832,700
Feb 5, 2026
56.15
56.94
55.66
55.75
55.62
50,414,774
Feb 4, 2026
57.42
58.28
56.35
56.93
56.80
68,123,715
Feb 3, 2026
57.99
58.14
56.48
58.12
57.99
78,213,058
Feb 2, 2026
59.60
60.25
56.85
57.00
56.87
100,838,103
Jan 30, 2026
60.68
61.21
58.68
59.60
59.46
131,630,865
Jan 29, 2026
58.51
63.05
58.51
61.00
60.86
206,628,885
Jan 28, 2026
58.50
58.75
57.26
57.32
57.19
68,016,830
Jan 27, 2026
58.45
58.99
57.26
58.15
58.02
68,626,505
Jan 26, 2026
59.70
60.00
57.70
58.17
58.04
84,600,776
Jan 23, 2026
59.00
59.30
58.11
58.75
58.61
69,505,794
Jan 22, 2026
58.60
59.77
58.11
58.44
58.30
63,777,036
Jan 21, 2026
58.03
59.23
57.85
58.09
57.96
71,692,267
Jan 20, 2026
61.50
61.83
58.02
58.63
58.49
120,442,957
Jan 19, 2026
63.78
65.02
60.81
61.05
60.91
149,168,201
Jan 16, 2026
61.54
67.50
61.52
63.70
63.55
157,239,198
Jan 15, 2026
61.66
66.30
61.54
63.39
63.24
149,937,186
Jan 14, 2026
61.26
64.50
61.26
62.64
62.49
209,243,343
Jan 13, 2026
61.02
65.00
60.80
60.89
60.75
223,585,590
Jan 12, 2026
57.50
60.50
57.30
59.60
59.46
199,793,135
Jan 9, 2026
53.15
55.85
52.92
55.60
55.47
141,793,653
Jan 8, 2026
53.73
54.46
53.10
53.41
53.29
77,902,465
Jan 7, 2026
53.91
54.22
52.57
53.02
52.90
82,805,682
Jan 6, 2026
54.07
54.59
53.18
53.89
53.77
112,052,553
Jan 5, 2026
51.00
54.54
51.00
53.84
53.72
134,685,730
Dec 31, 2025
49.50
50.79
49.50
50.29
50.17
66,144,393
Dec 30, 2025
48.71
49.16
48.66
48.95
48.84
29,672,777
Dec 29, 2025
48.87
49.30
48.46
49.02
48.91
34,137,194
Dec 26, 2025
48.76
49.35
48.62
48.84
48.73
29,547,418
Dec 25, 2025
48.80
48.90
48.37
48.75
48.64
24,945,060
Dec 24, 2025
48.63
48.90
48.45
48.73
48.62
20,168,442
Dec 23, 2025
49.01
49.05
48.58
48.62
48.51
20,332,108
Dec 22, 2025
48.94
49.24
48.76
49.05
48.94
20,540,101
Dec 19, 2025
48.75
48.96
48.66
48.80
48.69
15,812,949
Dec 18, 2025
48.91
49.33
48.66
48.66
48.55
17,993,019
Dec 17, 2025
48.74
49.42
48.51
49.33
49.22
21,704,079
Dec 16, 2025
49.66
49.86
48.75
48.75
48.64
21,558,527
Dec 15, 2025
49.50
50.38
49.20
49.87
49.75
30,288,338
Dec 12, 2025
48.80
49.82
48.71
49.70
49.58
40,063,623
Dec 11, 2025
49.25
49.28
48.85
48.87
48.76
21,127,203
Dec 10, 2025
48.40
49.18
48.10
49.16
49.05
23,390,462
Dec 9, 2025
49.18
49.31
48.51
48.63
48.52
21,278,868
Dec 8, 2025
49.06
49.41
48.90
49.18
49.07
23,956,216
Dec 5, 2025
48.63
49.06
48.20
48.83
48.72
21,320,021
Dec 4, 2025
48.46
48.79
48.08
48.63
48.52
19,780,200
Dec 3, 2025
49.55
49.61
48.50
48.51
48.40
27,198,473
Dec 2, 2025
50.15
50.20
49.43
49.49
49.38
21,049,314
Dec 1, 2025
49.82
50.30
49.45
50.08
49.96
28,084,370
Nov 28, 2025
49.45
49.68
49.18
49.52
49.41
20,985,265
Nov 27, 2025
50.03
50.49
49.33
49.37
49.26
28,779,929
Nov 26, 2025
50.11
50.74
49.90
50.02
49.90
30,017,760
Nov 25, 2025
50.66
51.58
50.46
50.53
50.41
40,604,112
Nov 24, 2025
49.80
50.84
48.83
50.55
50.43
41,529,696
Nov 21, 2025
49.54
50.20
48.64
49.20
49.09
37,714,069
Nov 20, 2025
51.30
51.40
50.08
50.10
49.98
24,210,821
Nov 19, 2025
51.46
51.49
50.55
50.92
50.80
29,111,328
Nov 18, 2025
50.40
52.00
50.10
51.55
51.43
45,693,349
Nov 17, 2025
49.90
50.90
49.82
50.56
50.44
29,297,838
Nov 14, 2025
50.40
50.54
49.98
49.98
49.86
30,107,385
Nov 13, 2025
50.54
51.06
50.37
50.87
50.75
27,468,832
Nov 12, 2025
51.48
51.68
50.18
50.55
50.43
38,068,571
Nov 11, 2025
53.02
53.15
51.20
51.48
51.36
52,203,179
Nov 10, 2025
52.66
53.42
52.66
52.91
52.79
34,712,189
Nov 7, 2025
53.15
53.27
52.50
52.52
52.40
38,475,085
Nov 6, 2025
52.78
54.60
52.38
53.60
53.48
49,475,837
Nov 5, 2025
53.01
53.39
52.09
52.77
52.65
56,542,146
Nov 4, 2025
54.90
54.90
53.71
54.09
53.96
56,357,496
Nov 3, 2025
56.28
56.38
54.71
55.60
55.47
66,267,134
Oct 31, 2025
54.11
55.83
54.10
55.60
55.47
85,594,598
Oct 30, 2025
53.70
55.15
53.43
54.02
53.89
74,352,501
