iHuman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	3.60	3.60	3.00	3.17	3.17	4.28%	155,702
Jul 17, 2025	2.45	3.24	2.45	3.04	3.04	26.14%	339,165
Jul 16, 2025	2.29	2.57	2.29	2.41	2.41	6.17%	26,242
Jul 15, 2025	2.27	2.31	2.22	2.27	2.27	3.18%	32,239
Jul 14, 2025	2.30	2.30	2.20	2.20	2.20	-3.93%	130,157
Jul 11, 2025	2.23	2.30	2.22	2.29	2.29	2.97%	88,946
Jul 10, 2025	2.35	2.36	2.22	2.22	2.22	-5.28%	70,626
Jul 9, 2025	2.44	2.44	2.20	2.35	2.35	-4.16%	24,548
Jul 8, 2025	2.46	2.46	2.43	2.45	2.45	-0.41%	31,052
Jul 7, 2025	2.56	2.70	2.43	2.46	2.46	-1.60%	14,484
Jul 3, 2025	2.53	2.58	2.42	2.50	2.50	-1.38%	9,060
Jul 2, 2025	2.59	2.59	2.54	2.54	2.54	-3.98%	3,130
Jul 1, 2025	2.54	2.72	2.54	2.64	2.64	5.60%	21,406
Jun 30, 2025	2.42	2.55	2.42	2.50	2.50	3.09%	20,059
Jun 27, 2025	2.30	2.51	2.30	2.43	2.43	5.43%	39,100
Jun 26, 2025	2.50	2.50	2.30	2.30	2.30	-3.36%	15,539
Jun 25, 2025	2.40	2.40	2.31	2.38	2.38	-	5,541
Jun 24, 2025	2.38	2.39	2.38	2.38	2.38	0.29%	2,282
Jun 23, 2025	2.35	2.38	2.32	2.37	2.37	0.94%	1,666
Jun 20, 2025	2.40	2.40	2.35	2.35	2.35	1.77%	1,968
Jun 18, 2025	2.39	2.39	2.31	2.31	2.31	-	8,381
Jun 17, 2025	2.32	2.32	2.31	2.31	2.31	-1.28%	2,488
Jun 16, 2025	2.33	2.36	2.29	2.34	2.34	-	6,216
Jun 13, 2025	2.32	2.40	2.22	2.34	2.34	-2.50%	4,765
Jun 12, 2025	2.25	2.40	2.20	2.40	2.40	0.63%	21,351
Jun 11, 2025	2.37	2.40	2.35	2.39	2.39	3.25%	7,012
Jun 10, 2025	2.35	2.38	2.20	2.31	2.31	-2.94%	6,071
Jun 9, 2025	2.38	2.38	2.27	2.38	2.38	1.28%	5,474
Jun 6, 2025	2.29	2.36	2.29	2.35	2.35	0.43%	2,403
Jun 5, 2025	2.26	2.37	2.24	2.34	2.34	0.43%	11,635
Jun 4, 2025	2.27	2.37	2.27	2.33	2.33	-2.10%	7,490
Jun 3, 2025	2.37	2.38	2.34	2.38	2.38	-	5,097
Jun 2, 2025	2.37	2.38	2.26	2.38	2.38	-	5,126
May 30, 2025	2.35	2.38	2.34	2.38	2.38	1.28%	14,334
May 29, 2025	2.38	2.38	2.28	2.35	2.35	-0.63%	22,494
May 28, 2025	2.38	2.38	2.25	2.37	2.37	-0.30%	6,984
May 27, 2025	2.38	2.38	2.35	2.37	2.37	0.94%	7,529
May 23, 2025	2.36	2.36	2.26	2.35	2.35	2.17%	3,603
May 22, 2025	2.33	2.34	2.25	2.30	2.30	-0.43%	18,446
May 21, 2025	2.21	2.39	2.21	2.31	2.31	-0.86%	10,927
May 20, 2025	2.28	2.33	2.28	2.33	2.33	3.10%	2,732
May 19, 2025	2.39	2.39	2.25	2.26	2.26	-5.44%	10,349
May 16, 2025	2.28	2.39	2.28	2.39	2.39	4.82%	9,104
May 15, 2025	2.33	2.37	2.28	2.28	2.28	-4.60%	5,640
May 14, 2025	2.39	2.40	2.25	2.39	2.39	3.02%	12,554
May 13, 2025	2.42	2.42	2.25	2.32	2.32	-4.13%	6,254
May 12, 2025	2.45	2.45	2.20	2.42	2.42	2.98%	10,480
May 9, 2025	2.38	2.38	2.28	2.35	2.35	0.43%	10,474
May 8, 2025	2.31	2.34	2.29	2.34	2.34	-	5,480
May 7, 2025	2.33	2.45	2.31	2.34	2.34	-1.68%	35,585