iHuman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.71	2.71	2.65	2.65	2.65	-1.08%	4,702
Dec 2, 2025	2.74	2.78	2.65	2.68	2.68	-4.29%	17,209
Dec 1, 2025	2.80	2.82	2.72	2.80	2.80	-1.75%	28,103
Nov 28, 2025	2.82	2.89	2.70	2.85	2.85	3.26%	9,310
Nov 26, 2025	2.82	2.88	2.70	2.76	2.76	1.85%	9,335
Nov 25, 2025	2.86	2.86	2.70	2.71	2.71	-1.81%	4,580
Nov 24, 2025	2.80	2.88	2.68	2.76	2.76	-2.37%	19,522
Nov 21, 2025	2.66	2.84	2.66	2.83	2.83	-1.50%	6,852
Nov 20, 2025	2.85	2.94	2.74	2.87	2.87	-0.35%	6,306
Nov 19, 2025	2.99	2.99	2.80	2.88	2.88	-2.70%	12,799
Nov 18, 2025	2.91	2.98	2.76	2.96	2.96	2.42%	25,721
Nov 17, 2025	2.75	2.89	2.75	2.89	2.89	5.09%	25,451
Nov 14, 2025	2.78	2.78	2.74	2.75	2.75	-0.72%	9,512
Nov 13, 2025	2.85	2.90	2.73	2.77	2.77	-	10,430
Nov 12, 2025	2.78	2.78	2.76	2.77	2.77	2.21%	4,351
Nov 11, 2025	2.77	2.86	2.71	2.71	2.71	-2.17%	3,580
Nov 10, 2025	2.93	2.93	2.77	2.77	2.77	-2.46%	4,388
Nov 7, 2025	2.78	2.98	2.74	2.84	2.84	5.19%	31,445
Nov 6, 2025	2.70	2.72	2.65	2.70	2.70	-1.10%	3,288
Nov 5, 2025	2.80	2.82	2.60	2.73	2.73	3.80%	4,517
Nov 4, 2025	2.80	2.80	2.63	2.63	2.63	-6.74%	14,718
Nov 3, 2025	2.95	2.95	2.80	2.82	2.82	-	10,034
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