iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.560
-0.040 (-2.50%)
At close: Jun 5, 2026, 4:00 PM EDT
1.600
+0.040 (2.56%)
After-hours: Jun 5, 2026, 7:00 PM EDT
iHuman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.60 | 1.63 | 1.53 | 1.56 | 1.56 | -2.50% | 10,469 |
| Jun 4, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 11,750 |
| Jun 3, 2026 | 1.66 | 1.76 | 1.60 | 1.62 | 1.62 | -8.99% | 40,145 |
| Jun 2, 2026 | 1.66 | 1.85 | 1.64 | 1.78 | 1.78 | 8.54% | 137,689 |
| Jun 1, 2026 | 1.67 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 16,839 |
| May 29, 2026 | 1.63 | 1.76 | 1.60 | 1.66 | 1.66 | 3.68% | 19,030 |
| May 28, 2026 | 1.63 | 1.69 | 1.60 | 1.60 | 1.60 | -1.77% | 8,053 |
| May 27, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | -0.61% | 7,908 |
| May 26, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 42,491 |
| May 22, 2026 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 9,675 |
| May 21, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -1.52% | 9,427 |
| May 20, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.90% | 7,245 |
| May 19, 2026 | 1.71 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 4,018 |
| May 18, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | 1.21% | 6,486 |
| May 15, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | - | 4,128 |
| May 14, 2026 | 1.67 | 1.70 | 1.62 | 1.65 | 1.65 | -1.52% | 6,604 |
| May 13, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.55% | 11,770 |
| May 12, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 4,841 |
| May 11, 2026 | 1.68 | 1.74 | 1.65 | 1.71 | 1.71 | 2.09% | 12,768 |
| May 8, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.30% | 3,105 |
| May 7, 2026 | 1.66 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 6,319 |
| May 6, 2026 | 1.67 | 1.76 | 1.65 | 1.69 | 1.69 | -0.59% | 15,508 |
| May 5, 2026 | 1.72 | 1.76 | 1.66 | 1.70 | 1.70 | -1.73% | 11,191 |
| May 4, 2026 | 1.72 | 1.76 | 1.70 | 1.73 | 1.73 | 0.42% | 9,937 |
| May 1, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 1.34% | 13,697 |
| Apr 30, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | - | 4,807 |
| Apr 29, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 4,194 |
| Apr 28, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | 0.13% | 4,925 |
| Apr 27, 2026 | 1.68 | 1.77 | 1.68 | 1.74 | 1.74 | 1.88% | 9,005 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.65 | 1.71 | 1.71 | -3.09% | 4,875 |
| Apr 23, 2026 | 1.75 | 1.76 | 1.68 | 1.76 | 1.76 | -1.05% | 5,337 |
| Apr 22, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 3.41% | 3,328 |
| Apr 21, 2026 | 1.77 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 8,688 |
| Apr 20, 2026 | 1.74 | 1.79 | 1.67 | 1.77 | 1.77 | 3.51% | 16,327 |
| Apr 17, 2026 | 1.61 | 1.78 | 1.61 | 1.71 | 1.71 | 0.52% | 10,311 |
| Apr 16, 2026 | 1.81 | 1.83 | 1.75 | 1.79 | 1.70 | 1.48% | 15,929 |
| Apr 15, 2026 | 1.75 | 1.82 | 1.71 | 1.76 | 1.68 | 0.57% | 32,803 |
| Apr 14, 2026 | 1.75 | 1.77 | 1.66 | 1.75 | 1.67 | 5.42% | 7,968 |
| Apr 13, 2026 | 1.59 | 1.71 | 1.59 | 1.66 | 1.58 | -1.19% | 8,118 |
| Apr 10, 2026 | 1.75 | 1.75 | 1.62 | 1.68 | 1.60 | -4.55% | 5,721 |
| Apr 9, 2026 | 1.75 | 1.76 | 1.64 | 1.76 | 1.68 | 0.16% | 6,252 |
| Apr 8, 2026 | 1.80 | 1.81 | 1.68 | 1.76 | 1.67 | 2.76% | 27,826 |
| Apr 7, 2026 | 1.62 | 1.74 | 1.62 | 1.71 | 1.63 | 6.88% | 8,692 |
| Apr 6, 2026 | 1.68 | 1.68 | 1.55 | 1.60 | 1.52 | -1.28% | 12,822 |
| Apr 2, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.54 | 1.93% | 8,476 |
| Apr 1, 2026 | 1.68 | 1.70 | 1.59 | 1.59 | 1.51 | -6.74% | 27,440 |
| Mar 31, 2026 | 1.72 | 1.78 | 1.68 | 1.71 | 1.62 | 1.49% | 7,632 |
| Mar 30, 2026 | 1.80 | 1.84 | 1.68 | 1.68 | 1.60 | -1.75% | 6,089 |
| Mar 27, 2026 | 1.84 | 1.84 | 1.68 | 1.71 | 1.63 | -4.23% | 6,465 |
| Mar 26, 2026 | 1.79 | 1.85 | 1.70 | 1.79 | 1.70 | 2.61% | 9,369 |