Shenzhen - Delayed Quote CNY

iFLYTEK CO.,LTD (002230.SZ)

45.10

-0.08

(-0.18%)

At close: 3:01:36 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	45.38	45.80	44.81	45.10	45.10	25,636,937
Apr 22, 2025	45.38	45.78	44.45	45.18	45.18	31,395,179
Apr 21, 2025	44.50	45.38	44.11	45.38	45.38	22,377,472
Apr 18, 2025	43.99	44.55	43.75	44.49	44.49	16,340,086
Apr 17, 2025	44.00	44.68	43.96	44.15	44.15	17,207,622
Apr 16, 2025	44.21	44.31	43.45	44.24	44.24	19,350,855
Apr 15, 2025	44.67	44.85	44.16	44.37	44.37	15,768,315
Apr 14, 2025	45.04	45.44	44.67	44.76	44.76	24,037,204
Apr 11, 2025	43.88	44.87	43.75	44.53	44.53	28,557,793
Apr 10, 2025	44.33	45.10	43.70	44.16	44.16	41,395,115
Apr 9, 2025	41.93	43.65	41.20	43.44	43.44	50,609,420
Apr 8, 2025	43.07	43.76	41.50	42.79	42.79	57,554,111
Apr 7, 2025	45.25	45.80	43.39	43.39	43.39	50,661,652
Apr 3, 2025	48.00	48.38	47.88	48.21	48.21	16,168,300
Apr 2, 2025	48.06	48.43	47.80	48.25	48.25	15,122,705
Apr 1, 2025	47.66	48.60	47.66	48.05	48.05	21,952,614
Mar 31, 2025	47.57	47.78	46.89	47.57	47.57	22,733,083
Mar 28, 2025	48.30	48.40	47.80	47.81	47.81	17,450,692
Mar 27, 2025	48.20	48.59	47.73	48.28	48.28	18,538,149
Mar 26, 2025	48.20	48.50	48.10	48.26	48.26	15,793,967
Mar 25, 2025	48.94	48.94	48.10	48.17	48.17	22,070,797
Mar 24, 2025	48.54	49.09	48.02	48.94	48.94	33,733,977
Mar 21, 2025	49.57	49.57	48.47	48.54	48.54	35,214,755
Mar 20, 2025	50.08	50.08	49.54	49.58	49.58	32,390,876
Mar 19, 2025	50.90	50.94	49.86	50.16	50.16	37,116,722
Mar 18, 2025	51.10	51.50	50.82	50.96	50.96	26,687,380
Mar 17, 2025	51.26	51.39	50.85	50.93	50.93	28,514,198
Mar 14, 2025	50.50	51.40	50.43	51.25	51.25	34,591,159
Mar 13, 2025	51.82	52.28	50.35	50.50	50.50	41,843,454
Mar 12, 2025	52.56	52.69	51.78	51.80	51.80	37,360,145
Mar 11, 2025	51.40	51.99	51.27	51.98	51.98	33,967,099
Mar 10, 2025	53.36	53.58	51.59	52.15	52.15	41,724,953
Mar 7, 2025	53.29	53.49	52.11	52.37	52.37	47,677,146
Mar 6, 2025	52.53	53.58	52.41	53.29	53.29	66,154,295
Mar 5, 2025	51.73	51.95	51.09	51.79	51.79	37,823,740
Mar 4, 2025	51.46	51.93	51.23	51.60	51.60	41,752,768
Mar 3, 2025	52.10	52.47	51.07	51.46	51.46	45,800,948
Feb 28, 2025	53.98	54.33	51.50	51.80	51.80	77,489,598
Feb 27, 2025	55.71	56.80	53.50	54.32	54.32	76,704,222
Feb 26, 2025	55.67	55.96	54.74	55.35	55.35	62,457,964
Feb 25, 2025	56.00	56.70	55.50	55.62	55.62	84,354,602
Feb 24, 2025	55.86	59.37	55.20	57.45	57.45	137,430,781
Feb 21, 2025	53.90	55.98	53.73	55.60	55.60	112,183,343
Feb 20, 2025	54.51	54.89	53.30	53.62	53.62	60,132,595
Feb 19, 2025	53.90	54.82	53.39	54.42	54.42	59,620,858
Feb 18, 2025	55.08	56.50	53.61	53.82	53.82	84,194,849
Feb 17, 2025	55.28	56.12	54.43	55.05	55.05	96,730,635
Feb 14, 2025	52.78	54.74	52.15	54.58	54.58	100,408,661
Feb 13, 2025	54.09	54.25	52.60	52.78	52.78	71,903,315
Feb 12, 2025	53.85	54.50	53.61	54.09	54.09	59,170,308
Feb 11, 2025	54.92	55.04	53.80	53.91	53.91	82,880,178
Feb 10, 2025	54.87	55.87	54.22	55.04	55.04	97,813,641
Feb 7, 2025	54.49	55.69	53.45	54.30	54.30	134,241,129
Feb 6, 2025	53.39	54.99	53.01	54.60	54.60	112,012,534
Feb 5, 2025	53.00	55.00	53.00	54.43	54.43	160,069,853
Jan 27, 2025	52.18	52.20	50.10	50.68	50.68	104,183,991
Jan 24, 2025	47.35	50.49	47.25	49.82	49.82	89,496,034
Jan 23, 2025	48.30	48.99	47.35	47.36	47.36	41,005,970
Jan 22, 2025	48.20	48.35	47.68	47.79	47.79	29,033,948
Jan 21, 2025	48.09	48.29	47.50	48.17	48.17	34,858,794
Jan 20, 2025	48.51	48.69	47.66	47.81	47.81	34,576,759
Jan 17, 2025	47.77	48.59	47.66	47.93	47.93	41,741,262
Jan 16, 2025	48.88	49.06	47.81	48.16	48.16	87,361,768
Jan 15, 2025	47.11	47.40	46.35	46.49	46.49	38,280,576
Jan 14, 2025	45.25	47.17	44.89	47.01	47.01	57,814,700
Jan 13, 2025	44.28	46.00	44.03	45.13	45.13	40,761,350
Jan 10, 2025	45.50	46.10	44.80	44.80	44.80	34,920,089
Jan 9, 2025	44.98	46.09	44.82	45.41	45.41	34,101,338
Jan 8, 2025	45.01	45.50	43.73	45.09	45.09	42,800,895
Jan 7, 2025	44.55	45.24	44.30	45.21	45.21	32,791,879
Jan 6, 2025	44.40	45.41	44.02	44.40	44.40	29,570,815
Jan 3, 2025	46.46	46.62	44.44	44.47	44.47	52,476,776
Jan 2, 2025	48.02	48.22	46.00	46.30	46.30	55,514,657
Dec 31, 2024	50.10	50.59	48.30	48.32	48.32	51,430,074
Dec 30, 2024	49.81	51.00	48.81	50.10	50.10	47,296,657
Dec 27, 2024	50.62	51.24	49.80	49.96	49.96	46,529,395
Dec 26, 2024	49.87	51.28	49.77	50.80	50.80	42,953,883
Dec 25, 2024	50.24	50.94	49.71	49.87	49.87	35,629,235
Dec 24, 2024	50.24	50.50	49.46	50.28	50.28	42,544,548
Dec 23, 2024	51.77	51.80	50.15	50.24	50.24	46,323,866
Dec 20, 2024	51.29	52.50	50.99	51.75	51.75	60,396,855
Dec 19, 2024	50.00	51.86	49.85	51.59	51.59	60,221,003
Dec 18, 2024	50.01	51.10	49.61	50.60	50.60	44,409,009
Dec 17, 2024	50.30	50.91	49.71	49.94	49.94	43,940,461
Dec 16, 2024	51.00	51.50	50.21	50.50	50.50	46,652,651
Dec 13, 2024	52.00	52.65	50.86	50.97	50.97	68,369,835
Dec 12, 2024	53.00	53.80	51.85	52.33	52.33	73,388,309
Dec 11, 2024	53.92	54.04	52.45	53.21	53.21	81,031,303
Dec 10, 2024	54.21	56.80	52.79	54.51	54.51	152,641,172
Dec 9, 2024	51.84	54.21	51.84	52.68	52.68	91,582,247
Dec 6, 2024	52.38	52.93	50.88	51.82	51.82	87,702,554
Dec 5, 2024	49.98	52.09	49.98	51.30	51.30	93,918,221
Dec 4, 2024	50.07	50.76	49.41	49.88	49.88	67,458,177
Dec 3, 2024	51.15	51.39	49.36	49.88	49.88	76,900,285
Dec 2, 2024	51.00	51.49	50.50	51.15	51.15	87,295,210
Nov 29, 2024	47.50	52.53	47.41	51.31	51.31	155,844,163
Nov 28, 2024	48.50	49.18	47.77	47.82	47.82	58,074,797
Nov 27, 2024	46.92	48.50	46.48	48.48	48.48	65,878,381
Nov 26, 2024	48.01	48.88	47.00	47.04	47.04	63,659,832
Nov 25, 2024	50.15	50.78	47.01	48.79	48.79	90,911,483
Nov 22, 2024	49.70	52.35	48.70	48.92	48.92	133,218,125
Nov 21, 2024	49.00	51.18	48.19	50.05	50.05	101,276,737
Nov 20, 2024	47.79	49.88	47.47	49.15	49.15	104,671,294
Nov 19, 2024	47.30	48.06	45.61	47.76	47.76	128,943,053
Nov 18, 2024	53.98	54.35	47.76	48.35	48.35	165,442,716
Nov 15, 2024	52.98	56.50	52.94	53.07	53.07	189,928,635
Nov 14, 2024	54.59	55.15	52.40	52.69	52.69	195,114,568
Nov 13, 2024	48.67	54.21	48.48	54.21	54.21	224,644,282
Nov 12, 2024	51.00	51.20	48.78	49.28	49.28	110,434,710
Nov 11, 2024	48.00	51.82	47.84	51.35	51.35	162,826,834
Nov 8, 2024	49.23	50.40	48.09	48.20	48.20	107,426,945
Nov 7, 2024	47.00	49.40	46.40	48.70	48.70	101,427,309
Nov 6, 2024	46.80	48.89	46.65	47.79	47.79	110,341,760
Nov 5, 2024	45.50	47.09	45.13	46.79	46.79	92,624,548
Nov 4, 2024	44.44	46.11	43.74	45.43	45.43	48,351,023
Nov 1, 2024	45.96	47.19	44.77	44.78	44.78	60,443,706
Oct 31, 2024	45.55	46.55	44.70	45.95	45.95	64,000,431
Oct 30, 2024	45.60	46.33	45.00	45.55	45.55	47,383,812
Oct 29, 2024	45.84	47.42	45.15	45.91	45.91	81,010,326
Oct 28, 2024	45.75	46.10	45.40	45.65	45.65	39,844,756
Oct 25, 2024	45.45	45.81	45.17	45.48	45.48	41,053,888
Oct 24, 2024	45.61	45.75	44.78	44.81	44.81	37,681,320
Oct 23, 2024	45.50	46.00	45.14	45.58	45.58	45,149,911
Oct 22, 2024	46.00	46.30	45.12	45.55	45.55	55,342,974
Oct 21, 2024	46.22	47.00	45.83	46.18	46.18	95,626,350
Oct 18, 2024	44.01	47.51	43.05	45.83	45.83	112,878,222
Oct 17, 2024	43.30	45.64	43.10	44.40	44.40	79,848,642
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 9, 2024	48.88	50.14	46.07	46.97	46.97	144,300,702
Oct 8, 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 9, 2024	33.90	34.25	33.50	33.66	33.66	13,268,707
Sep 6, 2024	34.35	34.76	33.89	34.00	34.00	19,424,574
Sep 5, 2024	33.89	34.45	33.81	34.25	34.25	14,346,518
Sep 4, 2024	33.73	34.12	33.68	33.88	33.88	11,688,344
Sep 3, 2024	33.40	34.28	33.31	34.09	34.09	20,415,570
Sep 2, 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 9, 2024	36.30	36.55	35.86	35.90	35.90	13,199,724
Aug 8, 2024	36.11	36.42	35.54	36.15	36.15	19,705,617
Aug 7, 2024	36.43	36.85	36.20	36.46	36.46	21,856,753
Aug 6, 2024	38.17	38.34	35.20	36.42	36.42	50,868,923
Aug 5, 2024	38.40	39.12	37.88	37.90	37.90	24,101,401
Aug 2, 2024	38.98	39.49	38.75	38.87	38.87	15,724,777
Aug 1, 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 9, 2024	38.69	39.10	37.90	39.00	39.00	39,902,345
Jul 8, 2024	40.41	40.41	38.38	38.70	38.70	48,149,503
Jul 5, 2024	0.1 Dividend
Jul 5, 2024	41.10	41.37	40.20	41.20	41.20	23,252,223
Jul 4, 2024	42.17	42.32	41.11	41.11	41.01	26,895,350
Jul 3, 2024	42.80	42.83	41.41	42.06	41.96	27,726,057
Jul 2, 2024	43.24	43.88	42.67	42.83	42.73	32,052,764
Jul 1, 2024	42.84	43.74	42.40	43.49	43.38	38,552,865
Jun 28, 2024	43.20	43.46	42.68	42.95	42.85	48,399,169
Jun 27, 2024	44.39	44.67	43.04	43.14	43.04	54,612,205
Jun 26, 2024	42.20	45.42	41.82	44.76	44.65	86,661,284
Jun 25, 2024	42.00	42.57	41.05	41.51	41.41	21,913,579
Jun 24, 2024	42.48	42.65	41.43	41.48	41.38	22,663,753
Jun 21, 2024	41.94	42.84	41.61	42.73	42.63	19,685,199
Jun 20, 2024	42.80	42.94	42.09	42.10	42.00	23,038,986
Jun 19, 2024	43.52	43.64	43.00	43.04	42.94	20,179,348
Jun 18, 2024	42.92	44.21	42.85	43.60	43.49	36,472,607
Jun 17, 2024	43.31	43.48	42.60	42.90	42.80	27,680,057
Jun 14, 2024	43.08	43.50	42.55	43.40	43.29	31,506,275
Jun 13, 2024	42.90	43.25	42.55	43.08	42.98	27,127,691
Jun 12, 2024	42.00	43.30	41.91	42.93	42.83	34,307,761
Jun 11, 2024	41.52	41.99	40.90	41.81	41.71	19,941,526
Jun 7, 2024	42.08	42.33	41.00	41.51	41.41	22,503,319
Jun 6, 2024	42.43	43.15	41.90	41.98	41.88	27,641,436
Jun 5, 2024	42.19	42.87	42.05	42.35	42.25	21,796,672
Jun 4, 2024	42.25	42.44	41.58	42.16	42.06	17,303,100
Jun 3, 2024	42.21	42.50	41.90	42.24	42.14	16,768,471
May 31, 2024	41.98	42.70	41.83	42.20	42.10	21,900,501
May 30, 2024	41.18	42.30	40.70	41.98	41.88	28,263,842
May 29, 2024	41.50	42.20	41.08	41.19	41.09	19,449,755
May 28, 2024	42.11	42.11	41.07	41.14	41.04	21,409,973
May 27, 2024	41.81	42.21	41.28	42.16	42.06	19,087,793
May 24, 2024	42.41	42.79	41.80	41.80	41.70	23,740,396
May 23, 2024	43.88	44.10	42.55	42.65	42.55	31,315,212
May 22, 2024	43.59	44.19	43.08	43.87	43.76	26,678,827
May 21, 2024	43.60	43.74	43.30	43.39	43.28	16,676,341
May 20, 2024	43.20	43.99	43.00	43.60	43.49	26,934,161
May 17, 2024	42.70	43.20	42.40	43.19	43.08	20,756,576
May 16, 2024	43.22	43.46	42.68	42.84	42.74	27,344,660
May 15, 2024	43.27	43.50	42.87	43.00	42.90	17,729,395
May 14, 2024	44.74	44.85	43.37	43.53	43.42	32,065,815
May 13, 2024	44.00	44.78	43.41	44.10	43.99	26,623,881
May 10, 2024	44.45	44.74	43.66	43.75	43.64	27,793,201
May 9, 2024	44.36	44.94	44.21	44.67	44.56	21,163,868
May 8, 2024	45.13	45.15	44.24	44.34	44.23	25,141,851
May 7, 2024	45.53	46.50	45.19	45.60	45.49	34,960,605
May 6, 2024	46.20	46.38	45.28	45.53	45.42	32,970,816
Apr 30, 2024	45.40	45.96	44.80	45.11	45.00	30,700,043
Apr 29, 2024	44.86	46.34	44.83	45.51	45.40	49,137,691
Apr 26, 2024	43.00	44.66	43.00	44.35	44.24	43,462,840
Apr 25, 2024	42.78	43.28	42.53	42.98	42.88	27,843,650
Apr 24, 2024	42.00	43.55	41.52	43.42	43.31	50,424,409
Apr 23, 2024	43.16	43.24	40.74	41.97	41.87	74,606,104

688031.SS Transwarp Technology (Shanghai) Co.,Ltd.

46.86

+0.34%

300033.SZ Hithink RoyalFlush Information Network Co., Ltd.

264.31

+0.19%

688111.SS Beijing Kingsoft Office Software, Inc.

300.54

-1.04%

SNTMF SenseTime Group Inc.

0.1825

0.00%

OONEF 01 Communique Laboratory Inc.

0.1300

0.00%

ELWS Earlyworks Co., Ltd

1.9169

-4.15%

0020.HK SENSETIME-W

1.440

+0.70%

NRDY Nerdy, Inc.

1.5200

+6.29%

SMSI Smith Micro Software, Inc.

1.0500

+17.98%

YMM Full Truck Alliance Co. Ltd.

10.82

+3.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

iFLYTEK CO.,LTD (002230.SZ)

Related Tickers