iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.780
-0.120 (-6.32%)
At close: Mar 13, 2026, 4:00 PM EDT
1.892
+0.112 (6.30%)
After-hours: Mar 13, 2026, 7:13 PM EDT
iHuman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -6.32% | 7,091 |
| Mar 12, 2026 | 2.02 | 2.02 | 1.76 | 1.90 | 1.90 | - | 4,312 |
| Mar 11, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -4.52% | 3,483 |
| Mar 10, 2026 | 2.05 | 2.05 | 1.94 | 1.99 | 1.99 | 1.02% | 2,655 |
| Mar 9, 2026 | 1.95 | 2.02 | 1.87 | 1.97 | 1.97 | 3.68% | 7,288 |
| Mar 6, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | 5.56% | 4,607 |
| Mar 5, 2026 | 1.79 | 1.88 | 1.70 | 1.80 | 1.80 | -0.22% | 11,732 |
| Mar 4, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 3.09% | 2,313 |
| Mar 3, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | 0.57% | 2,113 |
| Mar 2, 2026 | 1.84 | 1.84 | 1.70 | 1.74 | 1.74 | 0.58% | 6,303 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -3.89% | 1,330 |
| Feb 26, 2026 | 1.87 | 1.87 | 1.77 | 1.80 | 1.80 | 2.86% | 7,405 |
| Feb 25, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | 1.80% | 1,816 |
| Feb 24, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 0.53% | 20,536 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -3.39% | 8,691 |
| Feb 20, 2026 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | -2.75% | 13,985 |
| Feb 19, 2026 | 1.91 | 1.92 | 1.80 | 1.82 | 1.82 | -6.95% | 33,254 |
| Feb 18, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.20% | 2,157 |
| Feb 17, 2026 | 2.05 | 2.05 | 1.91 | 2.00 | 2.00 | - | 18,618 |
| Feb 13, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | 1.01% | 5,872 |
| Feb 12, 2026 | 2.05 | 2.12 | 1.95 | 1.98 | 1.98 | -3.70% | 6,792 |
| Feb 11, 2026 | 2.04 | 2.24 | 2.02 | 2.06 | 2.06 | 2.80% | 10,661 |
| Feb 10, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 3.63% | 5,279 |
| Feb 9, 2026 | 1.81 | 1.98 | 1.81 | 1.93 | 1.93 | 6.63% | 17,313 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | - | 2,719 |
| Feb 5, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | 0.89% | 9,309 |
| Feb 4, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -1.97% | 43,612 |
| Feb 3, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 11,632 |
| Feb 2, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.05% | 7,729 |
| Jan 30, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.04% | 6,617 |
| Jan 29, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 9,707 |
| Jan 28, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | - | 4,233 |
| Jan 27, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 37,186 |
| Jan 26, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 6,484 |
| Jan 23, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 62,133 |
| Jan 22, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | 10,967 |
| Jan 21, 2026 | 1.91 | 1.91 | 1.80 | 1.80 | 1.80 | -5.41% | 52,834 |
| Jan 20, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | -0.89% | 31,427 |
| Jan 16, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | - | 15,843 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 12,869 |
| Jan 14, 2026 | 1.96 | 1.99 | 1.92 | 1.94 | 1.94 | -1.02% | 22,731 |
| Jan 13, 2026 | 2.02 | 2.02 | 1.95 | 1.96 | 1.96 | - | 7,715 |
| Jan 12, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -0.56% | 8,880 |
| Jan 9, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 1.08% | 1,964 |
| Jan 8, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -1.02% | 10,024 |
| Jan 7, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 1,535 |
| Jan 6, 2026 | 1.93 | 2.17 | 1.93 | 1.98 | 1.98 | 3.13% | 12,585 |
| Jan 5, 2026 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | -4.00% | 37,864 |
| Jan 2, 2026 | 2.10 | 2.20 | 1.90 | 2.00 | 2.00 | -4.76% | 21,387 |
| Dec 31, 2025 | 2.11 | 2.13 | 2.07 | 2.10 | 2.10 | -0.85% | 4,921 |