Skip to main content
iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.520
-0.028 (-1.81%)
Nov 22, 2024, 3:59 PM EST - Market closed

iHuman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.551.551.521.521.52-1.81%22,261
Nov 21, 20241.621.641.471.551.55-5.61%116,870
Nov 20, 20241.621.641.621.641.640.18%12,831
Nov 19, 20241.631.641.601.641.640.43%18,923
Nov 18, 20241.671.671.591.631.63-0.43%31,706
Nov 15, 20241.631.641.621.641.640.43%17,316
Nov 14, 20241.621.631.611.631.630.62%22,313
Nov 13, 20241.711.711.621.621.62-4.71%61,517
Nov 12, 20241.691.741.691.701.70-1.73%32,530
Nov 11, 20241.761.771.701.731.73-3.35%36,876
Nov 8, 20241.771.801.761.791.79-1.86%11,913
Nov 7, 20241.821.851.791.821.821.33%13,338
Nov 6, 20241.761.801.741.801.801.69%24,820
Nov 5, 20241.791.791.771.771.77-11,975
Nov 4, 20241.781.801.761.771.77-0.67%3,926
Nov 1, 20241.791.791.781.781.780.11%4,803
Oct 31, 20241.801.801.771.781.78-1.66%4,573
Oct 30, 20241.761.811.761.811.811.12%9,176
Oct 29, 20241.831.851.771.791.79-2.19%20,863
Oct 28, 20241.781.871.781.831.831.67%28,856
Oct 25, 20241.851.851.801.801.80-2.70%14,548
Oct 24, 20241.841.851.781.851.851.65%5,497
Oct 23, 20241.841.841.821.821.82-2.67%1,600
Oct 22, 20241.881.911.851.871.87-22,110
Oct 21, 20241.852.061.701.871.87-1.99%85,981
Oct 18, 20241.941.961.881.911.913.25%25,233
Oct 17, 20241.851.901.841.851.85-3.25%11,178
Oct 16, 20241.801.911.801.911.914.09%22,447
Oct 15, 20241.931.931.841.841.84-5.90%21,982
Oct 14, 20241.851.961.851.951.95-1.52%4,929
Oct 11, 20241.922.001.901.981.981.02%6,685
Oct 10, 20241.902.001.891.961.960.51%18,574
Oct 9, 20241.952.001.941.951.95-4.88%26,279
Oct 8, 20242.132.131.922.052.05-4.65%21,255
Oct 7, 20242.372.382.112.152.15-4.02%36,603
Oct 4, 20242.132.292.102.242.246.16%16,982
Oct 3, 20242.082.162.072.112.11-5.80%12,356
Oct 2, 20242.482.482.062.242.24-1.75%64,996
Oct 1, 20242.302.312.092.282.28-0.87%47,026
Sep 30, 20242.202.352.152.302.3012.20%99,345
Sep 27, 20241.752.161.752.052.0517.14%169,947
Sep 26, 20241.621.801.621.751.7511.46%110,243
Sep 25, 20241.571.641.571.571.57-3.68%12,481
Sep 24, 20241.601.671.601.631.631.87%5,524
Sep 23, 20241.561.621.551.601.601.91%7,253
Sep 20, 20241.611.611.571.571.57-1.51%2,528
Sep 19, 20241.611.621.551.591.591.53%13,701
Sep 18, 20241.561.601.561.571.57-3.09%1,778
Sep 17, 20241.521.621.521.621.622.27%7,531
Sep 16, 20241.521.661.521.581.585.60%13,288
Sep 13, 20241.521.551.501.501.50-2.60%43,322
Sep 12, 20241.531.541.521.541.540.98%4,265
Sep 11, 20241.531.581.521.531.53-1.61%30,294
Sep 10, 20241.551.551.551.551.55-1.27%14,758
Sep 9, 20241.551.671.551.571.57-5,078
Sep 6, 20241.571.571.571.571.571.29%937
Sep 5, 20241.661.681.551.551.55-7.19%5,711
Sep 4, 20241.601.681.581.671.671.52%6,256
Sep 3, 20241.641.671.641.651.650.30%6,638
Aug 30, 20241.581.661.581.641.645.13%2,075
Aug 29, 20241.551.601.551.561.56-3.70%4,941
Aug 28, 20241.621.661.581.621.62-1.22%7,449
Aug 27, 20241.631.651.631.641.64-7,000
Aug 26, 20241.621.641.621.641.641.23%12,135
Aug 23, 20241.541.621.541.621.62-6,780
Aug 22, 20241.631.631.621.621.620.62%3,750
Aug 21, 20241.611.641.611.611.611.90%14,743
Aug 20, 20241.551.581.551.581.581.94%4,141
Aug 19, 20241.541.611.541.551.55-1.90%7,333
Aug 16, 20241.581.581.581.581.58-225
Aug 15, 20241.601.601.581.581.581.28%6,413
Aug 14, 20241.541.561.541.561.560.65%4,672
Aug 13, 20241.541.551.541.551.550.65%3,455
Aug 12, 20241.541.551.541.541.54-4,477
Aug 9, 20241.561.591.541.541.54-3.14%8,835
Aug 8, 20241.601.601.561.591.591.27%6,633
Aug 7, 20241.591.591.551.571.571.95%22,311
Aug 6, 20241.531.561.501.541.542.67%1,214,062
Aug 5, 20241.551.591.501.501.50-6.83%373,610
Aug 2, 20241.571.611.541.611.610.63%12,672
Aug 1, 20241.561.601.561.601.601.91%8,619
Jul 31, 20241.611.621.571.571.57-3.09%38,414
Jul 30, 20241.591.651.591.621.62-0.61%2,774
Jul 29, 20241.591.661.591.631.63-0.61%5,053
Jul 26, 20241.601.711.601.641.64-0.61%62,668
Jul 25, 20241.591.671.591.651.653.12%13,305
Jul 24, 20241.621.621.571.601.60-2.56%68,010
Jul 23, 20241.661.711.631.641.64-3.98%14,533
Jul 22, 20241.701.721.661.711.711.18%3,052
Jul 19, 20241.671.691.611.691.693.68%13,260
Jul 18, 20241.701.701.631.631.63-2.98%3,483
Jul 17, 20241.711.711.641.681.68-20,984
Jul 16, 20241.701.811.671.681.68-2.89%31,652
Jul 15, 20241.681.741.641.731.735.49%24,305
Jul 12, 20241.761.761.611.641.64-2.38%68,326
Jul 11, 20241.741.801.651.681.680.30%40,939
Jul 10, 20241.751.751.671.681.68-0.89%18,643
Jul 9, 20241.721.721.671.691.69-2.31%42,580
Jul 8, 20241.781.821.701.731.73-1.70%21,842
Jul 5, 20241.751.791.751.761.761.73%12,108