Shenzhen - Delayed Quote CNY

iFLYTEK CO.,LTD (002230.SZ)

Compare
45.13
+0.33
+(0.74%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 45.50 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 0.10 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
Apr 22, 2024 43.80 44.49 42.37 44.28 44.17 31,833,980
Apr 19, 2024 45.98 46.19 44.01 44.60 44.49 50,169,258
Apr 18, 2024 46.70 47.04 46.01 46.46 46.35 31,903,146
Apr 17, 2024 45.88 47.14 45.57 47.08 46.97 42,750,619
Apr 16, 2024 45.55 47.15 45.38 45.58 45.47 37,823,180
Apr 15, 2024 46.00 46.53 45.25 45.78 45.67 30,959,065
Apr 12, 2024 46.55 47.25 45.98 46.00 45.89 26,251,238
Apr 11, 2024 45.90 47.37 45.90 46.41 46.30 34,301,815
Apr 10, 2024 47.16 47.16 45.53 45.90 45.79 30,467,164
Apr 9, 2024 47.00 47.24 46.21 47.16 47.05 24,405,513
Apr 8, 2024 47.67 47.77 46.75 47.00 46.89 23,513,807
Apr 3, 2024 48.55 48.60 47.19 47.66 47.54 27,837,800
Apr 2, 2024 49.33 49.40 48.35 48.80 48.68 29,574,103
Apr 1, 2024 49.00 49.88 48.61 49.53 49.41 38,689,591
Mar 29, 2024 49.46 49.46 47.90 48.72 48.60 32,239,800
Mar 28, 2024 45.90 50.38 45.89 49.62 49.50 92,872,321
Mar 27, 2024 48.19 48.23 45.82 45.85 45.74 50,491,238
Mar 26, 2024 49.00 49.47 47.60 48.02 47.90 53,876,297
Mar 25, 2024 51.07 51.51 49.00 49.11 48.99 61,296,449
Mar 22, 2024 51.80 52.10 50.69 51.08 50.96 53,521,259
Mar 21, 2024 52.00 54.15 51.69 52.23 52.10 85,275,698
Mar 20, 2024 50.41 52.76 50.40 51.93 51.80 83,376,829
Mar 19, 2024 51.20 51.22 50.50 50.50 50.38 37,540,191
Mar 18, 2024 50.88 51.60 50.37 51.40 51.27 54,437,525
Mar 15, 2024 50.00 50.78 49.32 50.68 50.56 46,488,105
Mar 14, 2024 50.44 50.95 49.51 50.16 50.04 44,851,700
Mar 13, 2024 51.20 51.51 50.60 50.84 50.72 49,004,331
Mar 12, 2024 51.80 51.93 50.48 50.79 50.67 50,519,038
Mar 11, 2024 50.01 51.69 49.60 51.49 51.36 55,015,958
Mar 8, 2024 50.33 51.20 49.82 50.81 50.69 54,417,611
Mar 7, 2024 52.28 52.66 50.00 50.27 50.15 71,449,754
Mar 6, 2024 52.08 52.80 51.28 52.06 51.93 68,547,583
Mar 5, 2024 52.00 54.34 51.58 52.51 52.38 108,417,973
Mar 4, 2024 52.57 53.22 51.51 52.33 52.20 83,211,122
Mar 1, 2024 49.87 53.49 49.80 52.57 52.44 125,775,034
Feb 29, 2024 47.45 49.56 47.30 49.39 49.27 76,707,104
Feb 28, 2024 49.85 50.44 47.56 47.60 47.48 97,744,520
Feb 27, 2024 46.69 50.00 46.20 49.82 49.70 107,787,128
Feb 26, 2024 46.98 47.87 46.21 46.99 46.88 75,091,250
Feb 23, 2024 46.70 46.78 45.70 46.33 46.22 53,454,014
Feb 22, 2024 45.89 47.59 45.89 46.35 46.24 84,005,364
Feb 21, 2024 44.66 45.95 44.42 45.02 44.91 56,554,637
Feb 20, 2024 45.96 46.10 45.20 45.46 45.35 61,915,475
Feb 19, 2024 45.90 46.95 44.70 46.54 46.43 103,055,020
Feb 8, 2024 42.52 43.88 42.20 43.55 43.44 69,832,843
Feb 7, 2024 41.50 42.58 40.60 42.00 41.90 70,814,124
Feb 6, 2024 38.05 41.67 38.01 41.20 41.10 76,951,141
Feb 5, 2024 39.60 41.38 38.29 39.49 39.39 75,735,070
Feb 2, 2024 40.88 41.45 38.73 39.90 39.80 71,250,422
Feb 1, 2024 37.91 42.24 37.40 40.99 40.89 97,407,555
Jan 31, 2024 41.87 42.00 38.30 38.40 38.31 70,080,427
Jan 30, 2024 41.29 43.20 40.91 41.14 41.04 74,398,815
Jan 29, 2024 41.83 42.08 40.40 40.41 40.31 44,320,020
Jan 26, 2024 42.19 42.72 41.79 41.84 41.74 45,240,547
Jan 25, 2024 41.97 42.90 41.34 42.60 42.50 67,127,371
Jan 24, 2024 41.73 42.46 40.87 42.40 42.30 78,055,437
Jan 23, 2024 38.10 42.11 37.87 42.11 42.01 105,142,255
Jan 22, 2024 39.90 39.99 37.89 38.28 38.19 37,725,775
Jan 19, 2024 39.86 40.18 39.20 39.35 39.25 26,035,163
Jan 18, 2024 38.88 40.06 38.48 40.02 39.92 43,138,183
Jan 17, 2024 40.13 40.19 39.18 39.18 39.08 25,250,180
Jan 16, 2024 39.80 39.95 39.13 39.95 39.85 30,257,794
Jan 15, 2024 40.00 40.80 39.65 39.88 39.78 26,771,173

Related Tickers

300229.SZ TRS Information Technology Co., Ltd.
17.33
+0.93%
 
300365.SZ Beijing Forever Technology Co., Ltd.
5.60
+1.27%
 
688031.SS Transwarp Technology (Shanghai) Co.,Ltd.
38.57
+1.00%
 
49X0.DU Truecaller AB (publ)
4.4540
+1.32%
 
SNTMF SenseTime Group Inc.
0.1500
0.00%
 
1450.HK BE FRIENDS HLDG
0.950
+1.06%
 
8YO.BE Horizon Robotics R
0.4210
-6.86%
 
2556.HK Marketingforce Management Ltd
73.550
+1.45%
 
DYNDF Dye & Durham Limited
12.50
0.00%
 
INLX Intellinetics, Inc.
13.00
-4.41%