iflytek Co., Ltd. Class A 002230

SZSE · China · Technology Services

CNY 37.22+0.02 (+0.05%)

Market closed· Sep 30, 2026, 7:05 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 37.22	+0.05%	CNY 37.34	CNY 37.40	CNY 37.06	10.73M
2026-09-29	CNY 37.20	-0.13%	CNY 37.10	CNY 37.46	CNY 37.03	11.12M
2026-09-28	CNY 37.25	-2.79%	CNY 38.28	CNY 38.44	CNY 37.25	20.62M
2026-09-24	CNY 38.32	-1.03%	CNY 38.76	CNY 38.80	CNY 38.28	13.85M
2026-09-23	CNY 38.72	-1.02%	CNY 39.13	CNY 39.15	CNY 38.71	13.71M
2026-09-22	CNY 39.12	+0.80%	CNY 38.99	CNY 39.37	CNY 38.93	22.77M
2026-09-21	CNY 38.81	+0.86%	CNY 38.51	CNY 38.88	CNY 38.51	14.79M
2026-09-18	CNY 38.48	+0.37%	CNY 38.49	CNY 38.68	CNY 38.44	16.63M
2026-09-17	CNY 38.34	-1.44%	CNY 38.77	CNY 38.99	CNY 38.32	16.88M
2026-09-16	CNY 38.90	-0.26%	CNY 38.88	CNY 39.08	CNY 38.56	15.60M
2026-09-15	CNY 39.00	-1.52%	CNY 39.88	CNY 39.96	CNY 39.00	14.98M
2026-09-14	CNY 39.60	+1.15%	CNY 39.10	CNY 39.75	CNY 38.96	20.78M
2026-09-11	CNY 39.15	-0.03%	CNY 38.90	CNY 39.16	CNY 38.15	22.71M
2026-09-10	CNY 39.16	+0.31%	CNY 38.98	CNY 39.27	CNY 38.70	15.19M
2026-09-09	CNY 39.04	-0.59%	CNY 39.27	CNY 39.32	CNY 38.90	16.50M
2026-09-08	CNY 39.27	-0.43%	CNY 39.36	CNY 39.57	CNY 39.20	15.34M
2026-09-07	CNY 39.44	-0.15%	CNY 39.49	CNY 39.55	CNY 39.20	18.80M
2026-09-04	CNY 39.50	+0.77%	CNY 39.54	CNY 40.10	CNY 39.38	27.14M
2026-09-03	CNY 39.20	-0.56%	CNY 39.57	CNY 39.72	CNY 39.18	16.41M
2026-09-02	CNY 39.42	-1.99%	CNY 39.90	CNY 39.99	CNY 39.41	21.56M
2026-09-01	CNY 40.22	-0.20%	CNY 40.61	CNY 40.81	CNY 40.11	25.10M
2026-08-31	CNY 40.30	+0.60%	CNY 39.51	CNY 40.45	CNY 39.31	26.92M
2026-08-28	CNY 40.06	+0.73%	CNY 40.00	CNY 40.48	CNY 39.93	30.19M
2026-08-27	CNY 39.77	+0.28%	CNY 39.67	CNY 39.78	CNY 39.29	22.90M
2026-08-26	CNY 39.66	+0.79%	CNY 39.35	CNY 39.71	CNY 39.05	20.26M
2026-08-25	CNY 39.35	+1.08%	CNY 38.87	CNY 39.35	CNY 38.73	21.56M
2026-08-24	CNY 38.93	-0.66%	CNY 39.21	CNY 39.29	CNY 38.67	26.59M
2026-08-21	CNY 39.19	-1.80%	CNY 39.64	CNY 39.64	CNY 38.96	36.27M
2026-08-20	CNY 39.91	+0.23%	CNY 40.05	CNY 40.44	CNY 39.82	27.39M
2026-08-19	CNY 39.82	-3.30%	CNY 40.70	CNY 40.85	CNY 39.71	43.12M
2026-08-18	CNY 41.18	-1.81%	CNY 41.60	CNY 41.61	CNY 40.40	50.23M
2026-08-17	CNY 41.94	+0.38%	CNY 41.77	CNY 41.95	CNY 41.26	30.10M
2026-08-14	CNY 41.78	-0.43%	CNY 41.87	CNY 42.74	CNY 41.16	37.05M
2026-08-13	CNY 41.96	-1.48%	CNY 42.62	CNY 43.16	CNY 41.95	36.06M
2026-08-12	CNY 42.59	-0.68%	CNY 42.88	CNY 43.23	CNY 42.47	30.59M
2026-08-11	CNY 42.88	-1.40%	CNY 43.55	CNY 43.65	CNY 42.83	33.46M
2026-08-10	CNY 43.49	-0.09%	CNY 43.53	CNY 43.99	CNY 42.81	36.09M
2026-08-07	CNY 43.53	-0.34%	CNY 43.43	CNY 43.86	CNY 42.45	52.26M
2026-08-06	CNY 43.68	-1.11%	CNY 43.69	CNY 44.72	CNY 43.41	59.34M
2026-08-05	CNY 44.17	+1.56%	CNY 43.50	CNY 45.33	CNY 43.21	78.17M
2026-08-04	CNY 43.49	+1.59%	CNY 42.81	CNY 43.76	CNY 42.70	61.89M
2026-08-03	CNY 42.81	+1.40%	CNY 42.30	CNY 43.78	CNY 42.29	76.76M
2026-07-31	CNY 42.22	+5.89%	CNY 40.47	CNY 43.22	CNY 40.30	95.55M
2026-07-30	CNY 39.87	-0.50%	CNY 39.80	CNY 40.66	CNY 39.70	32.33M
2026-07-29	CNY 40.07	+0.65%	CNY 39.72	CNY 40.28	CNY 39.30	30.56M
2026-07-28	CNY 39.81	+0.20%	CNY 39.21	CNY 40.45	CNY 39.20	30.04M
2026-07-27	CNY 39.73	+2.19%	CNY 38.88	CNY 39.74	CNY 38.55	27.39M
2026-07-24	CNY 38.88	-3.98%	CNY 40.00	CNY 40.04	CNY 38.88	39.05M
2026-07-23	CNY 40.49	-0.83%	CNY 40.67	CNY 40.77	CNY 40.03	32.97M
2026-07-22	CNY 40.83	-2.09%	CNY 41.36	CNY 41.44	CNY 40.68	41.81M
2026-07-21	CNY 41.70	+1.78%	CNY 40.60	CNY 41.70	CNY 40.49	46.13M
2026-07-20	CNY 40.97	-0.36%	CNY 40.60	CNY 41.23	CNY 40.33	39.79M
2026-07-17	CNY 41.12	-2.07%	CNY 41.63	CNY 42.30	CNY 40.03	53.25M
2026-07-16	CNY 41.99	+1.55%	CNY 41.09	CNY 42.45	CNY 40.88	45.28M
2026-07-15	CNY 41.35	+0.41%	CNY 41.05	CNY 41.84	CNY 40.46	38.74M
2026-07-14	CNY 41.18	-1.72%	CNY 41.95	CNY 42.47	CNY 40.22	44.84M
2026-07-13	CNY 41.90	-2.99%	CNY 43.13	CNY 43.35	CNY 41.63	48.30M
2026-07-10	CNY 43.19	+1.94%	CNY 41.99	CNY 44.30	CNY 41.50	79.76M
2026-07-09	CNY 42.37	+3.49%	CNY 40.77	CNY 42.48	CNY 40.50	65.70M
2026-07-08	CNY 40.94	+2.48%	CNY 40.29	CNY 41.31	CNY 39.96	44.27M
2026-07-07	CNY 39.95	-1.72%	CNY 40.25	CNY 41.00	CNY 39.87	28.71M
2026-07-06	CNY 40.65	-2.07%	CNY 41.39	CNY 41.48	CNY 40.52	34.44M
2026-07-03	CNY 41.51	+1.05%	CNY 40.53	CNY 42.00	CNY 40.53	53.83M
2026-07-02	CNY 41.08	+0.12%	CNY 41.39	CNY 42.00	CNY 40.66	54.36M
2026-07-01	CNY 41.03	+0.47%	CNY 40.70	CNY 41.76	CNY 40.46	44.74M
2026-06-30	CNY 40.84	+3.50%	CNY 40.01	CNY 41.50	CNY 39.94	50.81M
2026-06-29	CNY 39.46	+0.87%	CNY 39.15	CNY 40.11	CNY 39.07	37.19M
2026-06-26	CNY 39.12	-6.14%	CNY 41.28	CNY 41.43	CNY 39.09	63.00M
2026-06-25	CNY 41.68	-2.16%	CNY 42.55	CNY 42.71	CNY 41.40	44.90M
2026-06-24	CNY 42.60	+0.83%	CNY 42.25	CNY 42.88	CNY 41.57	42.03M
2026-06-23	CNY 42.25	-3.71%	CNY 43.46	CNY 43.96	CNY 42.05	53.70M
2026-06-22	CNY 43.88	+2.98%	CNY 42.19	CNY 44.58	CNY 42.01	68.44M
2026-06-18	CNY 42.61	+2.45%	CNY 41.33	CNY 43.60	CNY 40.95	66.37M
2026-06-17	CNY 41.59	+0.75%	CNY 41.27	CNY 41.95	CNY 40.58	43.11M
2026-06-16	CNY 41.28	-0.48%	CNY 41.45	CNY 41.57	CNY 40.86	36.36M
2026-06-15	CNY 41.48	+2.70%	CNY 41.01	CNY 41.77	CNY 41.01	49.32M
2026-06-12	CNY 40.39	-0.98%	CNY 41.20	CNY 41.38	CNY 40.24	72.32M
2026-06-11	CNY 40.79	-3.55%	CNY 41.90	CNY 41.90	CNY 40.53	51.04M
2026-06-10	CNY 42.29	-4.99%	CNY 44.30	CNY 44.40	CNY 42.11	54.28M
2026-06-09	CNY 44.51	+0.88%	CNY 44.31	CNY 44.90	CNY 43.96	32.68M
2026-06-08	CNY 44.12	-4.15%	CNY 45.00	CNY 45.39	CNY 43.96	43.76M
2026-06-05	CNY 46.03	+0.41%	CNY 45.83	CNY 46.43	CNY 45.01	48.21M
2026-06-04	CNY 45.84	-3.52%	CNY 46.96	CNY 46.98	CNY 45.83	60.59M
2026-06-03	CNY 47.51	-1.55%	CNY 47.82	CNY 48.62	CNY 47.04	58.10M
2026-06-02	CNY 48.26	-1.79%	CNY 49.31	CNY 49.45	CNY 47.88	53.73M
2026-06-01	CNY 49.14	+2.59%	CNY 47.90	CNY 49.87	CNY 47.60	70.30M
2026-05-29	CNY 47.90	-2.50%	CNY 49.66	CNY 50.45	CNY 47.81	72.65M
2026-05-28	CNY 49.13	-2.23%	CNY 50.27	CNY 50.27	CNY 47.91	87.31M
2026-05-27	CNY 50.25	+2.03%	CNY 49.24	CNY 50.99	CNY 48.70	108.41M
2026-05-26	CNY 49.25	+1.17%	CNY 48.34	CNY 50.10	CNY 47.73	68.94M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 37.22	+0.05%	CNY 37.34	CNY 37.40	CNY 37.06	10.73M
2026-09-29	CNY 37.20	-0.13%	CNY 37.10	CNY 37.46	CNY 37.03	11.12M
2026-09-28	CNY 37.25	-2.79%	CNY 38.28	CNY 38.44	CNY 37.25	20.62M
2026-09-24	CNY 38.32	-1.03%	CNY 38.76	CNY 38.80	CNY 38.28	13.85M
2026-09-23	CNY 38.72	-1.02%	CNY 39.13	CNY 39.15	CNY 38.71	13.71M
2026-09-22	CNY 39.12	+0.80%	CNY 38.99	CNY 39.37	CNY 38.93	22.77M
2026-09-21	CNY 38.81	+0.86%	CNY 38.51	CNY 38.88	CNY 38.51	14.79M
2026-09-18	CNY 38.48	+0.37%	CNY 38.49	CNY 38.68	CNY 38.44	16.63M
2026-09-17	CNY 38.34	-1.44%	CNY 38.77	CNY 38.99	CNY 38.32	16.88M
2026-09-16	CNY 38.90	-0.26%	CNY 38.88	CNY 39.08	CNY 38.56	15.60M
2026-09-15	CNY 39.00	-1.52%	CNY 39.88	CNY 39.96	CNY 39.00	14.98M
2026-09-14	CNY 39.60	+1.15%	CNY 39.10	CNY 39.75	CNY 38.96	20.78M
2026-09-11	CNY 39.15	-0.03%	CNY 38.90	CNY 39.16	CNY 38.15	22.71M
2026-09-10	CNY 39.16	+0.31%	CNY 38.98	CNY 39.27	CNY 38.70	15.19M
2026-09-09	CNY 39.04	-0.59%	CNY 39.27	CNY 39.32	CNY 38.90	16.50M
2026-09-08	CNY 39.27	-0.43%	CNY 39.36	CNY 39.57	CNY 39.20	15.34M
2026-09-07	CNY 39.44	-0.15%	CNY 39.49	CNY 39.55	CNY 39.20	18.80M
2026-09-04	CNY 39.50	+0.77%	CNY 39.54	CNY 40.10	CNY 39.38	27.14M
2026-09-03	CNY 39.20	-0.56%	CNY 39.57	CNY 39.72	CNY 39.18	16.41M
2026-09-02	CNY 39.42	-1.99%	CNY 39.90	CNY 39.99	CNY 39.41	21.56M
2026-09-01	CNY 40.22	-0.20%	CNY 40.61	CNY 40.81	CNY 40.11	25.10M
2026-08-31	CNY 40.30	+0.60%	CNY 39.51	CNY 40.45	CNY 39.31	26.92M
2026-08-28	CNY 40.06	+0.73%	CNY 40.00	CNY 40.48	CNY 39.93	30.19M
2026-08-27	CNY 39.77	+0.28%	CNY 39.67	CNY 39.78	CNY 39.29	22.90M
2026-08-26	CNY 39.66	+0.79%	CNY 39.35	CNY 39.71	CNY 39.05	20.26M
2026-08-25	CNY 39.35	+1.08%	CNY 38.87	CNY 39.35	CNY 38.73	21.56M
2026-08-24	CNY 38.93	-0.66%	CNY 39.21	CNY 39.29	CNY 38.67	26.59M
2026-08-21	CNY 39.19	-1.80%	CNY 39.64	CNY 39.64	CNY 38.96	36.27M
2026-08-20	CNY 39.91	+0.23%	CNY 40.05	CNY 40.44	CNY 39.82	27.39M
2026-08-19	CNY 39.82	-3.30%	CNY 40.70	CNY 40.85	CNY 39.71	43.12M
2026-08-18	CNY 41.18	-1.81%	CNY 41.60	CNY 41.61	CNY 40.40	50.23M
2026-08-17	CNY 41.94	+0.38%	CNY 41.77	CNY 41.95	CNY 41.26	30.10M
2026-08-14	CNY 41.78	-0.43%	CNY 41.87	CNY 42.74	CNY 41.16	37.05M
2026-08-13	CNY 41.96	-1.48%	CNY 42.62	CNY 43.16	CNY 41.95	36.06M
2026-08-12	CNY 42.59	-0.68%	CNY 42.88	CNY 43.23	CNY 42.47	30.59M
2026-08-11	CNY 42.88	-1.40%	CNY 43.55	CNY 43.65	CNY 42.83	33.46M
2026-08-10	CNY 43.49	-0.09%	CNY 43.53	CNY 43.99	CNY 42.81	36.09M
2026-08-07	CNY 43.53	-0.34%	CNY 43.43	CNY 43.86	CNY 42.45	52.26M
2026-08-06	CNY 43.68	-1.11%	CNY 43.69	CNY 44.72	CNY 43.41	59.34M
2026-08-05	CNY 44.17	+1.56%	CNY 43.50	CNY 45.33	CNY 43.21	78.17M
2026-08-04	CNY 43.49	+1.59%	CNY 42.81	CNY 43.76	CNY 42.70	61.89M
2026-08-03	CNY 42.81	+1.40%	CNY 42.30	CNY 43.78	CNY 42.29	76.76M
2026-07-31	CNY 42.22	+5.89%	CNY 40.47	CNY 43.22	CNY 40.30	95.55M
2026-07-30	CNY 39.87	-0.50%	CNY 39.80	CNY 40.66	CNY 39.70	32.33M
2026-07-29	CNY 40.07	+0.65%	CNY 39.72	CNY 40.28	CNY 39.30	30.56M
2026-07-28	CNY 39.81	+0.20%	CNY 39.21	CNY 40.45	CNY 39.20	30.04M
2026-07-27	CNY 39.73	+2.19%	CNY 38.88	CNY 39.74	CNY 38.55	27.39M
2026-07-24	CNY 38.88	-3.98%	CNY 40.00	CNY 40.04	CNY 38.88	39.05M
2026-07-23	CNY 40.49	-0.83%	CNY 40.67	CNY 40.77	CNY 40.03	32.97M
2026-07-22	CNY 40.83	-2.09%	CNY 41.36	CNY 41.44	CNY 40.68	41.81M
2026-07-21	CNY 41.70	+1.78%	CNY 40.60	CNY 41.70	CNY 40.49	46.13M
2026-07-20	CNY 40.97	-0.36%	CNY 40.60	CNY 41.23	CNY 40.33	39.79M
2026-07-17	CNY 41.12	-2.07%	CNY 41.63	CNY 42.30	CNY 40.03	53.25M
2026-07-16	CNY 41.99	+1.55%	CNY 41.09	CNY 42.45	CNY 40.88	45.28M
2026-07-15	CNY 41.35	+0.41%	CNY 41.05	CNY 41.84	CNY 40.46	38.74M
2026-07-14	CNY 41.18	-1.72%	CNY 41.95	CNY 42.47	CNY 40.22	44.84M
2026-07-13	CNY 41.90	-2.99%	CNY 43.13	CNY 43.35	CNY 41.63	48.30M
2026-07-10	CNY 43.19	+1.94%	CNY 41.99	CNY 44.30	CNY 41.50	79.76M
2026-07-09	CNY 42.37	+3.49%	CNY 40.77	CNY 42.48	CNY 40.50	65.70M
2026-07-08	CNY 40.94	+2.48%	CNY 40.29	CNY 41.31	CNY 39.96	44.27M
2026-07-07	CNY 39.95	-1.72%	CNY 40.25	CNY 41.00	CNY 39.87	28.71M
2026-07-06	CNY 40.65	-2.07%	CNY 41.39	CNY 41.48	CNY 40.52	34.44M
2026-07-03	CNY 41.51	+1.05%	CNY 40.53	CNY 42.00	CNY 40.53	53.83M
2026-07-02	CNY 41.08	+0.12%	CNY 41.39	CNY 42.00	CNY 40.66	54.36M
2026-07-01	CNY 41.03	+0.47%	CNY 40.70	CNY 41.76	CNY 40.46	44.74M
2026-06-30	CNY 40.84	+3.50%	CNY 40.01	CNY 41.50	CNY 39.94	50.81M
2026-06-29	CNY 39.46	+0.87%	CNY 39.15	CNY 40.11	CNY 39.07	37.19M
2026-06-26	CNY 39.12	-6.14%	CNY 41.28	CNY 41.43	CNY 39.09	63.00M
2026-06-25	CNY 41.68	-2.16%	CNY 42.55	CNY 42.71	CNY 41.40	44.90M
2026-06-24	CNY 42.60	+0.83%	CNY 42.25	CNY 42.88	CNY 41.57	42.03M
2026-06-23	CNY 42.25	-3.71%	CNY 43.46	CNY 43.96	CNY 42.05	53.70M
2026-06-22	CNY 43.88	+2.98%	CNY 42.19	CNY 44.58	CNY 42.01	68.44M
2026-06-18	CNY 42.61	+2.45%	CNY 41.33	CNY 43.60	CNY 40.95	66.37M
2026-06-17	CNY 41.59	+0.75%	CNY 41.27	CNY 41.95	CNY 40.58	43.11M
2026-06-16	CNY 41.28	-0.48%	CNY 41.45	CNY 41.57	CNY 40.86	36.36M
2026-06-15	CNY 41.48	+2.70%	CNY 41.01	CNY 41.77	CNY 41.01	49.32M
2026-06-12	CNY 40.39	-0.98%	CNY 41.20	CNY 41.38	CNY 40.24	72.32M
2026-06-11	CNY 40.79	-3.55%	CNY 41.90	CNY 41.90	CNY 40.53	51.04M
2026-06-10	CNY 42.29	-4.99%	CNY 44.30	CNY 44.40	CNY 42.11	54.28M
2026-06-09	CNY 44.51	+0.88%	CNY 44.31	CNY 44.90	CNY 43.96	32.68M
2026-06-08	CNY 44.12	-4.15%	CNY 45.00	CNY 45.39	CNY 43.96	43.76M
2026-06-05	CNY 46.03	+0.41%	CNY 45.83	CNY 46.43	CNY 45.01	48.21M
2026-06-04	CNY 45.84	-3.52%	CNY 46.96	CNY 46.98	CNY 45.83	60.59M
2026-06-03	CNY 47.51	-1.55%	CNY 47.82	CNY 48.62	CNY 47.04	58.10M
2026-06-02	CNY 48.26	-1.79%	CNY 49.31	CNY 49.45	CNY 47.88	53.73M
2026-06-01	CNY 49.14	+2.59%	CNY 47.90	CNY 49.87	CNY 47.60	70.30M
2026-05-29	CNY 47.90	-2.50%	CNY 49.66	CNY 50.45	CNY 47.81	72.65M
2026-05-28	CNY 49.13	-2.23%	CNY 50.27	CNY 50.27	CNY 47.91	87.31M
2026-05-27	CNY 50.25	+2.03%	CNY 49.24	CNY 50.99	CNY 48.70	108.41M
2026-05-26	CNY 49.25	+1.17%	CNY 48.34	CNY 50.10	CNY 47.73	68.94M