Skip to main content
iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
2.300
-0.040 (-1.71%)
May 8, 2025, 1:55 PM EDT - Market open

iHuman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20252.302.302.292.30--1.71%965
May 7, 20252.332.452.312.342.34-1.68%35,585
May 6, 20252.312.402.252.382.385.78%13,479
May 5, 20252.272.272.252.252.25-0.88%1,805
May 2, 20252.312.312.182.272.270.44%3,113
May 1, 20252.202.262.142.262.265.61%44,762
Apr 30, 20252.142.192.092.142.142.88%3,802
Apr 29, 20252.172.172.062.082.080.97%1,641
Apr 28, 20252.062.211.992.062.06-5.24%12,658
Apr 25, 20252.012.182.002.172.174.52%10,395
Apr 24, 20251.982.081.972.082.080.48%4,834
Apr 23, 20252.032.072.002.072.075.61%23,976
Apr 22, 20251.962.041.961.961.968.29%11,003
Apr 21, 20251.871.901.761.811.81-7.65%6,926
Apr 17, 20251.891.981.811.961.961.03%14,146
Apr 16, 20251.982.031.941.941.85-14,817
Apr 15, 20251.962.061.911.941.85-1.02%7,171
Apr 14, 20251.832.041.831.961.875.38%14,836
Apr 11, 20251.891.941.861.861.772.20%5,529
Apr 10, 20251.881.961.801.821.73-2.15%8,017
Apr 9, 20251.862.071.861.861.77-31,543
Apr 8, 20251.951.951.831.861.772.20%35,356
Apr 7, 20251.921.931.821.821.73-7.43%84,129
Apr 4, 20252.152.151.941.971.87-8.98%134,264
Apr 3, 20252.152.282.142.162.06-1.37%11,463
Apr 2, 20252.152.292.152.192.08-0.45%9,528
Apr 1, 20252.192.272.142.202.093.77%21,635
Mar 31, 20252.292.402.102.122.02-9.01%57,827
Mar 28, 20252.462.462.212.332.22-2.51%91,543
Mar 27, 20252.222.462.222.392.276.22%44,306
Mar 26, 20252.582.582.222.252.14-11.07%45,713
Mar 25, 20252.522.562.412.532.41-2.32%32,687
Mar 24, 20252.752.762.542.592.46-4.78%25,700
Mar 21, 20252.752.882.552.722.59-0.37%22,846
Mar 20, 20252.602.882.512.732.604.20%78,640
Mar 19, 20253.093.092.622.622.49-17.61%187,873
Mar 18, 20253.123.182.913.183.031.92%119,749
Mar 17, 20252.883.182.773.122.974.35%238,353
Mar 14, 20252.652.992.652.992.8515.44%263,065
Mar 13, 20252.182.602.182.592.4617.19%280,317
Mar 12, 20252.382.412.212.212.10-7.92%61,459
Mar 11, 20252.272.402.272.402.285.73%19,710
Mar 10, 20252.112.322.082.272.169.13%155,981
Mar 7, 20252.182.402.082.081.98-2.80%336,358
Mar 6, 20252.092.152.092.142.042.39%89,162
Mar 5, 20252.112.142.092.091.99-0.95%47,393
Mar 4, 20252.112.132.062.112.012.43%17,483
Mar 3, 20252.042.202.032.061.960.49%90,676
Feb 28, 20251.972.101.922.051.95-0.97%44,294
Feb 27, 20252.082.202.012.071.970.98%139,745