iHuman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.35	2.38	2.35	2.38	-	1.28%	4,866
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
May 6, 2025	2.31	2.40	2.25	2.38	2.38	5.78%	13,479
May 5, 2025	2.27	2.27	2.25	2.25	2.25	-0.88%	1,805
May 2, 2025	2.31	2.31	2.18	2.27	2.27	0.44%	3,113
May 1, 2025	2.20	2.26	2.14	2.26	2.26	5.61%	44,762
Apr 30, 2025	2.14	2.19	2.09	2.14	2.14	2.88%	3,802
Apr 29, 2025	2.17	2.17	2.06	2.08	2.08	0.97%	1,641
Apr 28, 2025	2.06	2.21	1.99	2.06	2.06	-5.24%	12,658
Apr 25, 2025	2.01	2.18	2.00	2.17	2.17	4.52%	10,395
Apr 24, 2025	1.98	2.08	1.97	2.08	2.08	0.48%	4,834
Apr 23, 2025	2.03	2.07	2.00	2.07	2.07	5.61%	23,976
Apr 22, 2025	1.96	2.04	1.96	1.96	1.96	8.29%	11,003
Apr 21, 2025	1.87	1.90	1.76	1.81	1.81	-7.65%	6,926
Apr 17, 2025	1.89	1.98	1.81	1.96	1.96	1.03%	14,146
Apr 16, 2025	1.98	2.03	1.94	1.94	1.85	-	14,817
Apr 15, 2025	1.96	2.06	1.91	1.94	1.85	-1.02%	7,171
Apr 14, 2025	1.83	2.04	1.83	1.96	1.87	5.38%	14,836
Apr 11, 2025	1.89	1.94	1.86	1.86	1.77	2.20%	5,529
Apr 10, 2025	1.88	1.96	1.80	1.82	1.73	-2.15%	8,017
Apr 9, 2025	1.86	2.07	1.86	1.86	1.77	-	31,543
Apr 8, 2025	1.95	1.95	1.83	1.86	1.77	2.20%	35,356
Apr 7, 2025	1.92	1.93	1.82	1.82	1.73	-7.43%	84,129
Apr 4, 2025	2.15	2.15	1.94	1.97	1.87	-8.98%	134,264
Apr 3, 2025	2.15	2.28	2.14	2.16	2.06	-1.37%	11,463
Apr 2, 2025	2.15	2.29	2.15	2.19	2.08	-0.45%	9,528
Apr 1, 2025	2.19	2.27	2.14	2.20	2.09	3.77%	21,635
Mar 31, 2025	2.29	2.40	2.10	2.12	2.02	-9.01%	57,827
Mar 28, 2025	2.46	2.46	2.21	2.33	2.22	-2.51%	91,543
Mar 27, 2025	2.22	2.46	2.22	2.39	2.27	6.22%	44,306
Mar 26, 2025	2.58	2.58	2.22	2.25	2.14	-11.07%	45,713
Mar 25, 2025	2.52	2.56	2.41	2.53	2.41	-2.32%	32,687
Mar 24, 2025	2.75	2.76	2.54	2.59	2.46	-4.78%	25,700
Mar 21, 2025	2.75	2.88	2.55	2.72	2.59	-0.37%	22,846
Mar 20, 2025	2.60	2.88	2.51	2.73	2.60	4.20%	78,640