iFLYTEK CO.,LTD (002230.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

43.40

+0.32

(+0.74%)

At close: 03:04PM CST

Time period:

15 June 2023 - 15 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	43.08	43.50	42.55	43.40	43.40	31,506,275
13 June 2024	42.90	43.25	42.55	43.08	43.08	27,127,691
12 June 2024	42.00	43.30	41.91	42.93	42.93	34,307,761
11 June 2024	41.52	41.99	40.90	41.81	41.81	19,941,526
07 June 2024	42.08	42.33	41.00	41.51	41.51	22,503,319
06 June 2024	42.43	43.15	41.90	41.98	41.98	27,641,436
05 June 2024	42.19	42.87	42.05	42.35	42.35	21,796,672
04 June 2024	42.25	42.44	41.58	42.16	42.16	17,303,100
03 June 2024	42.21	42.50	41.90	42.24	42.24	16,768,471
31 May 2024	41.98	42.70	41.83	42.20	42.20	21,900,501
30 May 2024	41.18	42.30	40.70	41.98	41.98	28,263,842
29 May 2024	41.50	42.20	41.08	41.19	41.19	19,449,755
28 May 2024	42.11	42.11	41.07	41.14	41.14	21,409,973
27 May 2024	41.81	42.21	41.28	42.16	42.16	19,087,793
24 May 2024	42.41	42.79	41.80	41.80	41.80	23,740,396
23 May 2024	43.88	44.10	42.55	42.65	42.65	31,315,212
22 May 2024	43.59	44.19	43.08	43.87	43.87	26,678,827
21 May 2024	43.60	43.74	43.30	43.39	43.39	16,676,341
20 May 2024	43.20	43.99	43.00	43.60	43.60	26,934,161
17 May 2024	42.70	43.20	42.40	43.19	43.19	20,756,576
16 May 2024	43.22	43.46	42.68	42.84	42.84	27,344,660
15 May 2024	43.27	43.50	42.87	43.00	43.00	17,729,395
14 May 2024	44.74	44.85	43.37	43.53	43.53	32,065,815
13 May 2024	44.00	44.78	43.41	44.10	44.10	26,623,881
10 May 2024	44.45	44.74	43.66	43.75	43.75	27,793,201
09 May 2024	44.36	44.94	44.21	44.67	44.67	21,163,868
08 May 2024	45.13	45.15	44.24	44.34	44.34	25,141,851
07 May 2024	45.53	46.50	45.19	45.60	45.60	34,960,605
06 May 2024	46.20	46.38	45.28	45.53	45.53	32,970,816
30 Apr 2024	45.40	45.96	44.80	45.11	45.11	30,700,043
29 Apr 2024	44.86	46.34	44.83	45.51	45.51	49,137,691
26 Apr 2024	43.00	44.66	43.00	44.35	44.35	43,462,840
25 Apr 2024	42.78	43.28	42.53	42.98	42.98	27,843,650
24 Apr 2024	42.00	43.55	41.52	43.42	43.42	50,424,409
23 Apr 2024	43.16	43.24	40.74	41.97	41.97	74,606,104
22 Apr 2024	43.80	44.49	42.37	44.28	44.28	31,833,980
19 Apr 2024	45.98	46.19	44.01	44.60	44.60	50,169,258
18 Apr 2024	46.70	47.04	46.01	46.46	46.46	31,903,146
17 Apr 2024	45.88	47.14	45.57	47.08	47.08	42,750,619
16 Apr 2024	45.55	47.15	45.38	45.58	45.58	37,823,180
15 Apr 2024	46.00	46.53	45.25	45.78	45.78	30,959,065
12 Apr 2024	46.55	47.25	45.98	46.00	46.00	26,251,238
11 Apr 2024	45.90	47.37	45.90	46.41	46.41	34,301,815
10 Apr 2024	47.16	47.16	45.53	45.90	45.90	30,467,164
09 Apr 2024	47.00	47.24	46.21	47.16	47.16	24,405,513
08 Apr 2024	47.67	47.77	46.75	47.00	47.00	23,513,807
03 Apr 2024	48.55	48.60	47.19	47.66	47.66	27,837,800
02 Apr 2024	49.33	49.40	48.35	48.80	48.80	29,574,103
01 Apr 2024	49.00	49.88	48.61	49.53	49.53	38,689,591
29 Mar 2024	49.46	49.46	47.90	48.72	48.72	32,239,800
28 Mar 2024	45.90	50.38	45.89	49.62	49.62	92,872,321
27 Mar 2024	48.19	48.23	45.82	45.85	45.85	50,491,238
26 Mar 2024	49.00	49.47	47.60	48.02	48.02	53,876,297
25 Mar 2024	51.07	51.51	49.00	49.11	49.11	61,296,449
22 Mar 2024	51.80	52.10	50.69	51.08	51.08	53,521,259
21 Mar 2024	52.00	54.15	51.69	52.23	52.23	85,275,698
20 Mar 2024	50.41	52.76	50.40	51.93	51.93	83,376,829
19 Mar 2024	51.20	51.22	50.50	50.50	50.50	37,540,191
18 Mar 2024	50.88	51.60	50.37	51.40	51.40	54,437,525
15 Mar 2024	50.00	50.78	49.32	50.68	50.68	46,488,105
14 Mar 2024	50.44	50.95	49.51	50.16	50.16	44,851,700
13 Mar 2024	51.20	51.51	50.60	50.84	50.84	49,004,331
12 Mar 2024	51.80	51.93	50.48	50.79	50.79	50,519,038
11 Mar 2024	50.01	51.69	49.60	51.49	51.49	55,015,958
08 Mar 2024	50.33	51.20	49.82	50.81	50.81	54,417,611
07 Mar 2024	52.28	52.66	50.00	50.27	50.27	71,449,754
06 Mar 2024	52.08	52.80	51.28	52.06	52.06	68,547,583
05 Mar 2024	52.00	54.34	51.58	52.51	52.51	108,417,973
04 Mar 2024	52.57	53.22	51.51	52.33	52.33	83,211,122
01 Mar 2024	49.87	53.49	49.80	52.57	52.57	125,775,034
29 Feb 2024	47.45	49.56	47.30	49.39	49.39	76,707,104
28 Feb 2024	49.85	50.44	47.56	47.60	47.60	97,744,520
27 Feb 2024	46.69	50.00	46.20	49.82	49.82	107,787,128
26 Feb 2024	46.98	47.87	46.21	46.99	46.99	75,091,250
23 Feb 2024	46.70	46.78	45.70	46.33	46.33	53,454,014
22 Feb 2024	45.89	47.59	45.89	46.35	46.35	84,005,364
21 Feb 2024	44.66	45.95	44.42	45.02	45.02	56,554,637
20 Feb 2024	45.96	46.10	45.20	45.46	45.46	61,915,475
19 Feb 2024	45.90	46.95	44.70	46.54	46.54	103,055,020
08 Feb 2024	42.52	43.88	42.20	43.55	43.55	69,832,843
07 Feb 2024	41.50	42.58	40.60	42.00	42.00	70,814,124
06 Feb 2024	38.05	41.67	38.01	41.20	41.20	76,951,141
05 Feb 2024	39.60	41.38	38.29	39.49	39.49	75,735,070
02 Feb 2024	40.88	41.45	38.73	39.90	39.90	71,250,422
01 Feb 2024	37.91	42.24	37.40	40.99	40.99	97,407,555
31 Jan 2024	41.87	42.00	38.30	38.40	38.40	70,080,427
30 Jan 2024	41.29	43.20	40.91	41.14	41.14	74,398,815
29 Jan 2024	41.83	42.08	40.40	40.41	40.41	44,320,020
26 Jan 2024	42.19	42.72	41.79	41.84	41.84	45,240,547
25 Jan 2024	41.97	42.90	41.34	42.60	42.60	67,127,371
24 Jan 2024	41.73	42.46	40.87	42.40	42.40	78,055,437
23 Jan 2024	38.10	42.11	37.87	42.11	42.11	105,142,255
22 Jan 2024	39.90	39.99	37.89	38.28	38.28	37,725,775
19 Jan 2024	39.86	40.18	39.20	39.35	39.35	26,035,163
18 Jan 2024	38.88	40.06	38.48	40.02	40.02	43,138,183
17 Jan 2024	40.13	40.19	39.18	39.18	39.18	25,250,180
16 Jan 2024	39.80	39.95	39.13	39.95	39.95	30,257,794
15 Jan 2024	40.00	40.80	39.65	39.88	39.88	26,771,173
12 Jan 2024	40.60	40.85	40.10	40.19	40.19	24,980,138
11 Jan 2024	39.40	41.08	39.40	40.82	40.82	43,825,597
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,283.70-1,152.95(-1.14%)

iFLYTEK CO.,LTD (002230.SZ)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,283.70
-1,152.95(-1.14%)