iHuman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.98	3.00	2.86	2.89	2.89	-4.62%	7,693
Oct 7, 2025	3.07	3.09	2.96	3.03	3.03	2.36%	8,076
Oct 6, 2025	2.93	2.99	2.93	2.96	2.96	1.02%	13,714
Oct 3, 2025	2.94	2.98	2.89	2.93	2.93	-	15,209
Oct 2, 2025	2.95	2.97	2.90	2.93	2.93	-0.68%	7,736
Oct 1, 2025	2.85	2.98	2.85	2.95	2.95	2.08%	7,613
Sep 30, 2025	2.91	2.97	2.87	2.89	2.89	1.40%	19,180
Sep 29, 2025	2.85	2.90	2.77	2.85	2.85	2.33%	11,773
Sep 26, 2025	2.75	2.86	2.75	2.79	2.79	-0.54%	26,621
Sep 25, 2025	2.82	2.86	2.77	2.80	2.80	-0.71%	6,234
Sep 24, 2025	2.78	2.91	2.71	2.82	2.82	4.06%	12,972
Sep 23, 2025	2.80	2.87	2.71	2.71	2.71	-5.24%	18,324
Sep 22, 2025	2.85	2.93	2.80	2.86	2.86	0.70%	20,100
Sep 19, 2025	2.97	3.03	2.83	2.84	2.84	-4.05%	58,790
Sep 18, 2025	3.02	3.07	2.95	2.96	2.96	-3.58%	21,117
Sep 17, 2025	3.07	3.09	2.96	3.07	3.07	4.07%	12,236
Sep 16, 2025	3.05	3.05	2.92	2.95	2.95	-3.28%	26,485
Sep 15, 2025	3.05	3.16	2.92	3.05	3.05	6.64%	23,853
Sep 12, 2025	2.91	2.94	2.80	2.86	2.86	-2.95%	7,916
Sep 11, 2025	3.00	3.00	2.86	2.95	2.95	1.27%	12,200
Sep 10, 2025	3.00	3.00	2.90	2.91	2.91	0.34%	21,839
Sep 9, 2025	2.91	2.96	2.85	2.90	2.90	1.40%	17,700
Sep 8, 2025	2.83	2.90	2.68	2.86	2.86	4.38%	17,555
Sep 5, 2025	2.80	2.80	2.70	2.74	2.74	0.37%	2,477
Sep 4, 2025	2.70	2.75	2.59	2.73	2.73	4.20%	18,660
Sep 3, 2025	2.57	2.78	2.57	2.62	2.62	2.75%	22,204
Sep 2, 2025	2.71	2.80	2.52	2.55	2.55	-8.77%	47,448
Aug 29, 2025	2.73	2.93	2.71	2.80	2.80	2.19%	11,445
Aug 28, 2025	2.83	2.83	2.71	2.74	2.74	-2.32%	29,528
Aug 27, 2025	2.88	3.01	2.70	2.80	2.80	-2.88%	16,974
Aug 26, 2025	2.82	3.01	2.80	2.88	2.88	-0.93%	11,300
Aug 25, 2025	2.93	3.10	2.82	2.91	2.91	3.93%	21,838
Aug 22, 2025	2.81	2.82	2.72	2.80	2.80	1.82%	29,420
Aug 21, 2025	2.64	2.80	2.60	2.75	2.75	3.77%	9,555
Aug 20, 2025	2.57	2.69	2.57	2.65	2.65	-1.85%	3,843
Aug 19, 2025	2.74	2.82	2.61	2.70	2.70	-1.46%	18,046
Aug 18, 2025	2.82	2.82	2.63	2.74	2.74	-3.52%	20,675
Aug 15, 2025	2.81	2.84	2.69	2.84	2.84	3.27%	7,099
Aug 14, 2025	2.67	2.82	2.67	2.75	2.75	1.85%	12,429
Aug 13, 2025	2.86	2.86	2.65	2.70	2.70	-3.23%	28,873
Aug 12, 2025	2.69	2.87	2.60	2.79	2.79	6.08%	45,301
Aug 11, 2025	2.74	2.85	2.50	2.63	2.63	-6.07%	47,949
Aug 8, 2025	2.80	2.93	2.77	2.80	2.80	-	26,358
Aug 7, 2025	2.80	2.89	2.77	2.80	2.80	-	10,707
Aug 6, 2025	2.90	2.91	2.80	2.80	2.80	-4.11%	40,088
Aug 5, 2025	2.88	2.97	2.88	2.92	2.92	2.46%	26,054
Aug 4, 2025	2.91	2.91	2.79	2.85	2.85	-3.39%	14,547
Aug 1, 2025	2.95	2.99	2.80	2.95	2.95	-1.67%	19,218
Jul 31, 2025	2.94	3.05	2.94	3.00	3.00	2.04%	21,675
Jul 30, 2025	3.06	3.06	2.86	2.94	2.94	-4.23%	24,282