Iflytek Co Ltd (002230.SHE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.43	43.86	42.45	43.53	-0.34%	52,262,053
2026-08-06	43.69	44.72	43.41	43.68	-1.11%	59,336,109
2026-08-05	43.50	45.33	43.21	44.17	+1.56%	78,169,789
2026-08-04	42.81	43.76	42.70	43.49	+1.59%	61,888,293
2026-08-03	42.30	43.78	42.29	42.81	+1.40%	76,761,148
2026-07-31	40.47	43.22	40.30	42.22	+5.89%	95,553,680
2026-07-30	39.80	40.66	39.70	39.87	-0.50%	32,333,928
2026-07-29	39.72	40.28	39.30	40.07	+0.65%	30,561,898
2026-07-28	39.21	40.45	39.20	39.81	+0.20%	30,040,242
2026-07-27	38.88	39.74	38.55	39.73	+2.19%	27,391,188
2026-07-24	40.00	40.04	38.88	38.88	-3.98%	39,047,762
2026-07-23	40.67	40.77	40.03	40.49	-0.83%	32,969,504
2026-07-22	41.36	41.44	40.68	40.83	-2.09%	41,814,961
2026-07-21	40.60	41.70	40.49	41.70	+1.78%	46,134,332
2026-07-20	40.60	41.23	40.33	40.97	-0.36%	39,792,016
2026-07-17	41.63	42.30	40.03	41.12	-2.07%	53,250,512
2026-07-16	41.09	42.45	40.88	41.99	+1.55%	45,275,277
2026-07-15	41.05	41.84	40.46	41.35	+0.41%	38,744,059
2026-07-14	41.95	42.47	40.22	41.18	-1.72%	44,844,457
2026-07-13	43.13	43.35	41.63	41.90	-2.99%	48,298,695
2026-07-10	41.99	44.30	41.50	43.19	+1.94%	79,759,649
2026-07-09	40.77	42.48	40.50	42.37	+3.49%	65,695,327
2026-07-08	40.29	41.31	39.96	40.94	+2.48%	44,273,472
2026-07-07	40.25	41.00	39.87	39.95	-1.72%	28,706,264
2026-07-06	41.39	41.48	40.52	40.65	-2.07%	34,444,060
2026-07-03	40.53	42.00	40.53	41.51	+1.05%	53,827,592
2026-07-02	41.39	42.00	40.66	41.08	+0.12%	54,363,612
2026-07-01	40.70	41.76	40.46	41.03	+0.47%	44,736,637
2026-06-30	40.01	41.50	39.94	40.84	+3.50%	50,811,016
2026-06-29	39.15	40.11	39.07	39.46	+0.87%	37,193,098
2026-06-26	41.28	41.43	39.09	39.12	-6.14%	62,995,801
2026-06-25	42.55	42.71	41.40	41.68	-2.16%	44,897,559
2026-06-24	42.25	42.88	41.57	42.60	+0.83%	42,032,754
2026-06-23	43.46	43.96	42.05	42.25	-3.71%	53,704,062
2026-06-22	42.19	44.58	42.01	43.88	+2.98%	68,438,109
2026-06-18	41.33	43.60	40.95	42.61	+2.45%	66,372,711
2026-06-17	41.27	41.95	40.58	41.59	+0.75%	43,108,289
2026-06-16	41.45	41.57	40.86	41.28	-0.48%	36,357,609
2026-06-15	41.01	41.77	41.01	41.48	+2.70%	49,322,238
2026-06-12	41.20	41.38	40.24	40.39	-0.98%	72,321,922
2026-06-11	41.90	41.90	40.53	40.79	-3.55%	51,036,129
2026-06-10	44.30	44.40	42.11	42.29	-4.99%	54,278,129
2026-06-09	44.31	44.90	43.96	44.51	+0.88%	32,675,648
2026-06-08	45.00	45.39	43.96	44.12	-4.15%	43,757,664
2026-06-05	45.83	46.43	45.01	46.03	+0.41%	48,205,480
2026-06-04	46.96	46.98	45.83	45.84	-3.52%	60,594,359
2026-06-03	47.82	48.62	47.04	47.51	-1.55%	58,098,352
2026-06-02	49.31	49.45	47.88	48.26	-1.79%	53,732,391
2026-06-01	47.90	49.87	47.60	49.14	+2.59%	70,303,133
2026-05-29	49.66	50.45	47.81	47.90	-2.50%	72,645,078
2026-05-28	50.27	50.27	47.91	49.13	-2.23%	87,309,359
2026-05-27	49.24	50.99	48.70	50.25	+2.03%	108,408,398
2026-05-26	48.34	50.10	47.73	49.25	+1.17%	68,937,633
2026-05-25	47.70	48.68	47.41	48.68	+2.81%	53,720,359
2026-05-22	47.58	47.88	46.77	47.35	+0.32%	41,252,910
2026-05-21	48.25	49.36	47.15	47.20	-1.67%	58,739,719
2026-05-20	48.88	48.94	47.88	48.00	-2.28%	40,329,461
2026-05-19	48.71	49.60	48.35	49.12	+0.84%	50,693,121
2026-05-18	47.00	49.12	46.86	48.71	+3.33%	62,270,898
2026-05-15	47.68	48.54	47.04	47.14	-1.13%	52,807,879
2026-05-14	49.77	50.29	47.68	47.68	-3.48%	61,328,559
2026-05-13	48.59	49.60	48.12	49.40	+1.17%	52,879,770
2026-05-12	50.30	50.30	48.81	48.83	-2.92%	53,809,801
2026-05-11	50.00	50.66	49.68	50.30	+0.78%	58,970,512
2026-05-08	50.50	50.88	49.62	49.91	-0.14%	64,741,273
2026-05-07	49.73	50.04	49.21	49.98	+1.01%	52,630,930
2026-05-06	48.35	50.19	48.34	49.48	+3.54%	70,810,367
2026-04-30	47.98	48.41	47.69	47.79	-0.56%	38,018,168
2026-04-29	47.68	48.18	47.01	48.06	-2.26%	48,923,910
2026-04-28	49.58	50.03	48.90	49.17	-1.28%	35,086,312
2026-04-27	49.08	50.02	48.54	49.81	+1.51%	38,620,770
2026-04-24	48.50	49.48	47.75	49.07	+0.37%	39,198,102
2026-04-23	49.73	50.09	48.68	48.89	-1.25%	38,515,770
2026-04-22	48.60	49.76	48.51	49.51	+1.50%	40,049,719
2026-04-21	49.50	49.64	48.40	48.78	-0.33%	32,747,561
2026-04-20	48.20	49.07	47.90	48.94	+1.45%	43,495,969
2026-04-17	47.86	48.45	47.64	48.24	+0.29%	29,099,650
2026-04-16	47.83	48.46	47.80	48.10	+1.18%	35,134,961
2026-04-15	48.86	48.98	47.39	47.54	-1.63%	35,978,980
2026-04-14	48.50	48.64	47.87	48.33	+1.15%	36,626,801
2026-04-13	47.23	47.92	47.06	47.78	+0.29%	27,860,471
2026-04-10	47.50	48.33	47.47	47.64	+0.91%	39,002,539
2026-04-09	47.26	47.41	46.80	47.21	-1.46%	30,245,250
2026-04-08	46.50	47.92	46.50	47.91	+5.11%	52,406,840
2026-04-07	45.75	45.99	45.38	45.58	-0.31%	17,066,990
2026-04-03	46.02	46.27	45.62	45.72	-0.35%	18,696,051
2026-04-02	46.71	46.71	45.78	45.88	-2.40%	25,133,939
2026-04-01	47.25	47.36	46.55	47.01	+1.73%	27,399,580
2026-03-31	46.40	47.15	46.06	46.21	-0.41%	24,872,260
2026-03-30	45.98	46.42	45.36	46.40	-0.73%	25,695,311
2026-03-27	45.88	46.86	45.77	46.74	+0.37%	21,080,740
2026-03-26	47.60	47.62	46.43	46.57	-2.10%	23,796,920
2026-03-25	47.15	47.95	47.10	47.57	+1.58%	34,209,602
2026-03-24	47.16	47.28	45.74	46.83	+0.82%	38,375,621
2026-03-23	48.10	48.65	46.30	46.45	-5.32%	51,267,848
2026-03-20	50.80	50.83	49.06	49.06	-2.58%	36,042,219
2026-03-19	50.70	51.02	50.01	50.36	-2.37%	34,558,633
2026-03-18	51.23	51.64	50.66	51.58	+0.80%	30,233,141
2026-03-17	52.18	52.34	51.11	51.17	-1.84%	27,623,119
2026-03-16	51.75	52.14	51.00	52.13	+0.64%	31,012,381
2026-03-13	52.52	52.52	51.61	51.80	-1.67%	28,474,650
2026-03-12	52.91	53.40	52.32	52.68	-0.75%	29,675,020
2026-03-11	53.68	53.68	52.97	53.08	-1.15%	33,530,520
2026-03-10	54.11	54.38	53.19	53.70	+0.37%	49,323,031
2026-03-09	51.79	53.70	51.50	53.50	+1.85%	54,825,488
2026-03-06	52.20	52.83	51.87	52.53	+0.65%	31,099,311
2026-03-05	52.88	52.96	51.91	52.19	+0.91%	36,059,480
2026-03-04	51.46	52.51	51.22	51.72	-0.82%	44,006,879
2026-03-03	54.59	54.81	52.09	52.15	-3.99%	65,214,020
2026-03-02	54.76	55.21	54.10	54.32	-2.69%	57,718,848
2026-02-27	55.48	56.27	55.30	55.82	+0.23%	44,625,961
2026-02-26	56.13	56.18	55.40	55.69	-0.77%	45,653,980
2026-02-25	56.70	57.12	55.96	56.12	-1.82%	57,642,488
2026-02-24	58.40	58.45	55.86	57.16	+0.07%	74,094,203
2026-02-13	56.88	57.67	56.81	57.12	-1.18%	54,681,801
2026-02-12	56.95	58.40	56.56	57.80	+2.36%	80,709,406
2026-02-11	56.51	57.16	56.38	56.47	-0.69%	41,603,441
2026-02-10	56.50	57.24	55.82	56.86	+0.80%	61,844,473
2026-02-09	55.75	56.70	55.35	56.41	+2.92%	63,446,961
2026-02-06	55.25	55.64	54.32	54.81	-1.69%	49,832,699
2026-02-05	56.15	56.94	55.66	55.75	-2.07%	50,414,770
2026-02-04	57.42	58.28	56.35	56.93	-2.05%	68,123,711
2026-02-03	57.99	58.14	56.48	58.12	+1.96%	78,213,047
2026-02-02	59.60	60.25	56.85	57.00	-4.36%	100,838,094
2026-01-30	60.68	61.21	58.68	59.60	-2.30%	131,630,797
2026-01-29	58.51	63.05	58.51	61.00	+6.42%	206,628,797
2026-01-28	58.50	58.75	57.26	57.32	-1.43%	68,016,828
2026-01-27	58.45	58.99	57.26	58.15	-0.03%	68,626,492
2026-01-26	59.70	60.00	57.70	58.17	-0.99%	84,600,766
2026-01-23	59.00	59.30	58.11	58.75	+0.53%	69,505,789
2026-01-22	58.60	59.77	58.11	58.44	+0.60%	63,777,031
2026-01-21	58.03	59.23	57.85	58.09	-0.92%	71,692,258
2026-01-20	61.50	61.83	58.02	58.63	-3.96%	120,442,898
2026-01-19	63.78	65.02	60.81	61.05	-4.16%	149,168,188
2026-01-16	61.54	67.50	61.52	63.70	+0.49%	157,239,198
2026-01-15	61.66	66.30	61.54	63.39	+1.20%	149,937,186
2026-01-14	61.26	64.50	61.26	62.64	+2.87%	209,243,343
2026-01-13	61.02	65.00	60.80	60.89	+2.16%	223,585,590
2026-01-12	57.50	60.50	57.30	59.60	+7.19%	199,793,135
2026-01-09	53.15	55.85	52.92	55.60	+4.10%	141,793,653
2026-01-08	53.73	54.46	53.10	53.41	+0.74%	77,902,465
2026-01-07	53.91	54.22	52.57	53.02	-1.61%	82,805,682
2026-01-06	54.07	54.59	53.18	53.89	+0.09%	112,052,553
2026-01-05	51.00	54.54	51.00	53.84	+7.06%	134,685,730
2025-12-31	49.50	50.79	49.50	50.29	+2.74%	66,144,393
2025-12-30	48.71	49.16	48.66	48.95	-0.14%	29,672,777
2025-12-29	48.87	49.30	48.46	49.02	+0.37%	34,137,194
2025-12-26	48.76	49.35	48.62	48.84	+0.18%	29,547,418
2025-12-25	48.80	48.90	48.37	48.75	+0.04%	24,945,060
2025-12-24	48.63	48.90	48.45	48.73	+0.23%	20,168,442
2025-12-23	49.01	49.05	48.58	48.62	-0.88%	20,332,108
2025-12-22	48.94	49.24	48.76	49.05	+0.51%	20,540,101
2025-12-19	48.75	48.96	48.66	48.80	+0.29%	15,812,949
2025-12-18	48.91	49.33	48.66	48.66	-1.36%	17,993,019
2025-12-17	48.74	49.42	48.51	49.33	+1.19%	21,704,079
2025-12-16	49.66	49.86	48.75	48.75	-2.25%	21,558,527
2025-12-15	49.50	50.38	49.20	49.87	+0.34%	30,288,338
2025-12-12	48.80	49.82	48.71	49.70	+1.70%	40,063,623
2025-12-11	49.25	49.28	48.85	48.87	-0.59%	21,127,203
2025-12-10	48.40	49.18	48.10	49.16	+1.09%	23,390,462
2025-12-09	49.18	49.31	48.51	48.63	-1.12%	21,278,868
2025-12-08	49.06	49.41	48.90	49.18	+0.72%	23,956,216
2025-12-05	48.63	49.06	48.20	48.83	+0.41%	21,320,021
2025-12-04	48.46	48.79	48.08	48.63	+0.25%	19,780,200
2025-12-03	49.55	49.61	48.50	48.51	-1.98%	27,198,473
2025-12-02	50.15	50.20	49.43	49.49	-1.18%	21,049,314
2025-12-01	49.82	50.30	49.45	50.08	+1.13%	28,084,370
2025-11-28	49.45	49.68	49.18	49.52	+0.30%	20,985,265
2025-11-27	50.03	50.49	49.33	49.37	-1.30%	28,779,929
2025-11-26	50.11	50.74	49.90	50.02	-1.01%	30,017,760
2025-11-25	50.66	51.58	50.46	50.53	-0.04%	40,604,112
2025-11-24	49.80	50.84	48.83	50.55	+2.74%	41,529,696
2025-11-21	49.54	50.20	48.64	49.20	-1.80%	37,714,069
2025-11-20	51.30	51.40	50.08	50.10	-1.61%	24,210,821
2025-11-19	51.46	51.49	50.55	50.92	-1.22%	29,111,328
2025-11-18	50.40	52.00	50.10	51.55	+1.96%	45,693,349
2025-11-17	49.90	50.90	49.82	50.56	+1.16%	29,297,838
2025-11-14	50.40	50.54	49.98	49.98	-1.75%	30,107,385
2025-11-13	50.54	51.06	50.37	50.87	+0.63%	27,468,832
2025-11-12	51.48	51.68	50.18	50.55	-1.81%	38,068,571
2025-11-11	53.02	53.15	51.20	51.48	-2.70%	52,203,179
2025-11-10	52.66	53.42	52.66	52.91	+0.74%	34,712,189
2025-11-07	53.15	53.27	52.50	52.52	-2.01%	38,475,085
2025-11-06	52.78	54.60	52.38	53.60	+1.57%	49,475,837
2025-11-05	53.01	53.39	52.09	52.77	-2.44%	56,542,146
2025-11-04	54.90	54.90	53.71	54.09	-2.72%	56,357,496
2025-11-03	56.28	56.38	54.71	55.60	+0.00%	66,267,134
2025-10-31	54.11	55.83	54.10	55.60	+2.92%	85,594,598
2025-10-30	53.70	55.15	53.43	54.02	+0.06%	74,352,501
2025-10-29	53.34	53.99	53.01	53.99	+0.75%	51,181,606
2025-10-28	52.79	54.48	52.46	53.59	+1.46%	71,984,100
2025-10-27	53.20	53.53	52.56	52.82	+0.51%	50,969,978
2025-10-24	52.27	52.75	52.12	52.55	+1.35%	46,709,029
2025-10-23	51.82	52.10	50.69	51.85	+0.19%	35,494,526
2025-10-22	52.30	52.36	51.64	51.75	-1.62%	33,891,044
2025-10-21	52.53	53.26	51.88	52.60	+2.43%	52,993,725
2025-10-20	52.17	52.60	51.07	51.35	+0.02%	43,331,365
2025-10-17	53.72	53.72	51.27	51.34	-4.41%	62,899,897
2025-10-16	53.97	54.24	53.37	53.71	-1.41%	40,501,586
2025-10-15	53.06	54.55	52.51	54.48	+2.99%	58,826,099
2025-10-14	56.00	56.26	52.82	52.90	-4.55%	86,805,592
2025-10-13	53.77	56.50	53.71	55.42	-0.98%	81,288,285
2025-10-10	58.50	59.07	55.66	55.97	-6.15%	119,966,108
2025-10-09	56.40	60.99	55.66	59.64	+6.40%	157,332,469
2025-09-30	54.85	56.42	54.30	56.05	+3.89%	97,079,854
2025-09-29	54.25	54.90	53.61	53.95	-0.46%	58,830,414
2025-09-26	55.80	56.00	54.13	54.20	-3.51%	79,625,927
2025-09-25	54.50	56.66	54.40	56.17	+2.03%	123,458,703
2025-09-24	51.25	55.99	51.05	55.05	+6.58%	159,476,440
2025-09-23	53.31	53.36	50.75	51.65	-2.91%	77,932,340
2025-09-22	53.25	53.77	52.59	53.20	+0.76%	62,664,549
2025-09-19	52.58	53.92	52.17	52.80	+0.42%	74,461,813
2025-09-18	52.43	54.26	51.80	52.58	+0.34%	100,956,565
2025-09-17	52.25	52.75	51.70	52.40	+0.25%	49,909,695
2025-09-16	51.60	52.65	51.36	52.27	+1.30%	54,788,971
2025-09-15	51.49	52.11	51.13	51.60	+0.25%	42,784,169
2025-09-12	51.54	52.66	51.38	51.47	-0.04%	62,268,666
2025-09-11	50.47	51.49	49.72	51.49	+2.63%	53,469,569
2025-09-10	50.35	50.87	50.10	50.17	-0.28%	34,180,978
2025-09-09	52.01	52.32	50.28	50.31	-4.54%	67,373,879
2025-09-08	50.05	53.77	50.05	52.70	+5.63%	111,817,519
2025-09-05	49.19	50.00	48.31	49.89	+1.40%	50,549,169
2025-09-04	51.12	51.46	48.19	49.20	-3.72%	72,813,603
2025-09-03	53.11	53.53	51.00	51.10	-4.31%	71,955,665
2025-09-02	53.14	54.30	51.85	53.40	+0.49%	97,966,858
2025-09-01	53.88	54.37	52.88	53.14	-0.39%	57,969,380
2025-08-29	53.78	54.35	52.68	53.35	-0.65%	70,012,709
2025-08-28	52.03	53.71	51.79	53.70	+1.94%	107,102,870
2025-08-27	54.00	56.18	52.65	52.68	+1.21%	161,256,085
2025-08-26	52.20	52.62	51.85	52.05	-0.29%	57,884,179
2025-08-25	53.00	53.25	51.50	52.20	-0.04%	96,899,580
2025-08-22	50.31	52.40	50.00	52.22	+2.43%	99,770,900
2025-08-21	50.67	51.79	50.66	50.98	+0.95%	73,796,443
2025-08-20	49.67	50.66	49.10	50.50	+1.67%	55,934,119
2025-08-19	49.81	50.21	49.60	49.67	-0.28%	44,787,185
2025-08-18	49.19	50.21	49.13	49.81	+1.51%	65,103,659
2025-08-15	48.48	49.10	48.19	49.07	+1.11%	38,055,064
2025-08-14	48.99	49.69	48.41	48.53	-0.78%	46,571,067
2025-08-13	48.77	49.07	48.56	48.91	+0.39%	34,233,084
2025-08-12	49.00	49.01	48.48	48.72	-0.69%	28,885,526
2025-08-11	48.21	49.60	48.18	49.06	+1.74%	35,387,023
2025-08-08	48.88	48.88	48.16	48.22	-1.35%	27,427,322
2025-08-07	49.04	49.44	48.60	48.88	-0.33%	25,836,779
2025-08-06	48.92	49.15	48.70	49.04	+0.16%	27,152,583
2025-08-05	49.08	49.16	48.41	48.96	-0.22%	27,658,415
2025-08-04	48.28	49.07	48.11	49.07	+0.93%	29,384,906
2025-08-01	49.31	49.38	47.81	48.62	-0.33%	42,915,568
2025-07-31	48.53	49.89	48.53	48.78	+0.76%	55,961,722
2025-07-30	48.72	49.06	48.08	48.41	-1.22%	29,343,059
2025-07-29	49.05	49.29	48.35	49.01	-0.57%	37,164,091

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+10.58%). Worst month: Apr (-5.54%). Based on 5 years of daily data (2022–2026).

Jan+5.84%
Feb+6.51%
Mar-0.54%
Apr-5.54%
May-3.64%
Jun-2.95%
Jul-2.16%
Aug-4.19%
Sep+10.58%
Oct-3.23%
Nov-1.46%
Dec-1.81%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Iflytek Co Ltd's (002230.SHE) latest close?

43.53 on 2026-08-07, from the Closelook data lake's daily price record.

What is 002230.SHE's 52-week high and low?

67.50 high and 38.55 low over the trailing 52 weeks, as of 2026-08-07.

What is Iflytek Co Ltd's strongest and weakest month historically?

Historically, 002230.SHE's strongest calendar month has been Sep (average +10.58%) and its weakest Apr (average -5.54%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.