iHuman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.91	2.94	2.80	2.86	2.86	-2.95%	7,916
Sep 11, 2025	3.00	3.00	2.86	2.95	2.95	1.27%	12,200
Sep 10, 2025	3.00	3.00	2.90	2.91	2.91	0.34%	21,839
Sep 9, 2025	2.91	2.96	2.85	2.90	2.90	1.40%	17,700
Sep 8, 2025	2.83	2.90	2.68	2.86	2.86	4.38%	17,555
Sep 5, 2025	2.80	2.80	2.70	2.74	2.74	0.37%	2,477
Sep 4, 2025	2.70	2.75	2.59	2.73	2.73	4.20%	18,660
Sep 3, 2025	2.57	2.78	2.57	2.62	2.62	2.75%	22,204
Sep 2, 2025	2.71	2.80	2.52	2.55	2.55	-8.77%	47,448
Aug 29, 2025	2.73	2.93	2.71	2.80	2.80	2.19%	11,445
Aug 28, 2025	2.83	2.83	2.71	2.74	2.74	-2.32%	29,528
Aug 27, 2025	2.88	3.01	2.70	2.80	2.80	-2.88%	16,974
Aug 26, 2025	2.82	3.01	2.80	2.88	2.88	-0.93%	11,300
Aug 25, 2025	2.93	3.10	2.82	2.91	2.91	3.93%	21,838
Aug 22, 2025	2.81	2.82	2.72	2.80	2.80	1.82%	29,420
Aug 21, 2025	2.64	2.80	2.60	2.75	2.75	3.77%	9,555
Aug 20, 2025	2.57	2.69	2.57	2.65	2.65	-1.85%	3,843
Aug 19, 2025	2.74	2.82	2.61	2.70	2.70	-1.46%	18,046
Aug 18, 2025	2.82	2.82	2.63	2.74	2.74	-3.52%	20,675
Aug 15, 2025	2.81	2.84	2.69	2.84	2.84	3.27%	7,099
Aug 14, 2025	2.67	2.82	2.67	2.75	2.75	1.85%	12,429
Aug 13, 2025	2.86	2.86	2.65	2.70	2.70	-3.23%	28,873
Aug 12, 2025	2.69	2.87	2.60	2.79	2.79	6.08%	45,301
Aug 11, 2025	2.74	2.85	2.50	2.63	2.63	-6.07%	47,949
Aug 8, 2025	2.80	2.93	2.77	2.80	2.80	-	26,358
Aug 7, 2025	2.80	2.89	2.77	2.80	2.80	-	10,707
Aug 6, 2025	2.90	2.91	2.80	2.80	2.80	-4.11%	40,088
Aug 5, 2025	2.88	2.97	2.88	2.92	2.92	2.46%	26,054
Aug 4, 2025	2.91	2.91	2.79	2.85	2.85	-3.39%	14,547
Aug 1, 2025	2.95	2.99	2.80	2.95	2.95	-1.67%	19,218
Jul 31, 2025	2.94	3.05	2.94	3.00	3.00	2.04%	21,675
Jul 30, 2025	3.06	3.06	2.86	2.94	2.94	-4.23%	24,282
Jul 29, 2025	2.96	3.07	2.91	3.07	3.07	6.97%	35,891
Jul 28, 2025	2.86	2.98	2.85	2.87	2.87	-1.71%	39,975
Jul 25, 2025	3.03	3.15	2.86	2.92	2.92	-3.31%	25,054
Jul 24, 2025	3.00	3.20	2.94	3.02	3.02	2.72%	14,562
Jul 23, 2025	2.81	3.13	2.81	2.94	2.94	5.38%	27,665
Jul 22, 2025	3.04	3.04	2.79	2.79	2.79	-9.42%	54,557
Jul 21, 2025	3.33	3.33	2.90	3.08	3.08	-2.84%	117,199
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