iHuman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.69	2.89	2.68	2.82	2.82	5.62%	15,466
Oct 30, 2025	2.65	2.67	2.61	2.67	2.67	0.75%	1,606
Oct 29, 2025	2.65	2.71	2.60	2.65	2.65	-	17,239
Oct 28, 2025	2.65	2.77	2.65	2.65	2.65	-4.68%	8,375
Oct 27, 2025	2.78	2.81	2.65	2.78	2.78	-	9,529
Oct 24, 2025	2.84	2.84	2.66	2.78	2.78	-0.25%	9,599
Oct 23, 2025	2.77	2.89	2.65	2.79	2.79	0.61%	23,972
Oct 22, 2025	2.88	2.88	2.75	2.77	2.77	-2.46%	13,152
Oct 21, 2025	2.96	2.96	2.70	2.84	2.84	-3.40%	18,458
Oct 20, 2025	2.83	2.97	2.66	2.94	2.94	8.89%	16,138
Oct 17, 2025	2.76	2.82	2.70	2.70	2.70	-5.92%	26,534
Oct 16, 2025	3.01	3.01	2.76	2.87	2.87	-	10,606
Oct 15, 2025	2.81	2.98	2.76	2.87	2.87	2.50%	31,275
Oct 14, 2025	2.87	2.92	2.68	2.80	2.80	-3.45%	19,475
Oct 13, 2025	2.99	3.00	2.78	2.90	2.90	5.07%	18,487
Oct 10, 2025	2.99	2.99	2.70	2.76	2.76	-7.38%	12,137
Oct 9, 2025	2.85	3.08	2.85	2.98	2.98	3.11%	11,515
Oct 8, 2025	2.98	3.00	2.86	2.89	2.89	-4.62%	7,900
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