Skip to main content
iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.900
+0.100 (5.56%)
Mar 6, 2026, 4:00 PM EST - Market closed

iHuman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.941.941.871.901.905.56%4,607
Mar 5, 20261.791.881.701.801.80-0.22%11,732
Mar 4, 20261.761.801.761.801.803.09%2,313
Mar 3, 20261.811.811.741.751.750.57%2,113
Mar 2, 20261.841.841.701.741.740.58%6,303
Feb 27, 20261.781.781.731.731.73-3.89%1,330
Feb 26, 20261.871.871.771.801.802.86%7,405
Feb 25, 20261.771.771.711.751.751.80%1,816
Feb 24, 20261.711.721.671.721.720.53%20,536
Feb 23, 20261.761.761.711.711.71-3.39%8,691
Feb 20, 20261.721.811.721.771.77-2.75%13,985
Feb 19, 20261.911.921.801.821.82-6.95%33,254
Feb 18, 20262.042.041.961.961.96-2.20%2,157
Feb 17, 20262.052.051.912.002.00-18,618
Feb 13, 20262.052.051.982.002.001.01%5,872
Feb 12, 20262.052.121.951.981.98-3.70%6,792
Feb 11, 20262.042.242.022.062.062.80%10,661
Feb 10, 20261.952.001.952.002.003.63%5,279
Feb 9, 20261.811.981.811.931.936.63%17,313
Feb 6, 20261.831.831.811.811.81-2,719
Feb 5, 20261.811.851.801.811.810.89%9,309
Feb 4, 20261.821.841.781.791.79-1.97%43,612
Feb 3, 20261.841.841.821.831.83-0.54%11,632
Feb 2, 20261.821.841.821.841.840.05%7,729
Jan 30, 20261.821.841.821.841.841.04%6,617
Jan 29, 20261.821.841.821.821.82-0.55%9,707
Jan 28, 20261.841.841.831.831.83-4,233
Jan 27, 20261.841.841.831.831.830.55%37,186
Jan 26, 20261.821.841.821.821.82-1.09%6,484
Jan 23, 20261.841.841.821.841.84-62,133
Jan 22, 20261.811.841.811.841.842.22%10,967
Jan 21, 20261.911.911.801.801.80-5.41%52,834
Jan 20, 20261.891.921.891.901.90-0.89%31,427
Jan 16, 20261.951.951.901.921.92-15,843
Jan 15, 20261.941.941.911.921.92-1.03%12,869
Jan 14, 20261.961.991.921.941.94-1.02%22,731
Jan 13, 20262.022.021.951.961.96-7,715
Jan 12, 20261.992.001.951.961.96-0.56%8,880
Jan 9, 20261.971.991.971.971.971.08%1,964
Jan 8, 20262.012.011.951.951.95-1.02%10,024
Jan 7, 20262.002.001.971.971.97-0.51%1,535
Jan 6, 20261.932.171.931.981.983.13%12,585
Jan 5, 20262.002.001.901.921.92-4.00%37,864
Jan 2, 20262.102.201.902.002.00-4.76%21,387
Dec 31, 20252.112.132.072.102.10-0.85%4,921
Dec 30, 20252.162.182.112.122.12-2.40%14,063
Dec 29, 20252.132.342.112.172.17-0.91%12,937
Dec 26, 20252.292.322.182.192.19-4.37%4,211
Dec 24, 20252.242.292.242.292.295.87%562
Dec 23, 20252.202.202.152.162.16-2.22%3,533
Dec 22, 20252.232.232.202.212.21-0.36%6,425
Dec 19, 20252.222.242.222.222.22-6,245
Dec 18, 20252.232.262.222.222.22-906
Dec 17, 20252.252.292.222.222.22-3,523
Dec 16, 20252.252.332.202.222.223.26%4,768
Dec 15, 20252.362.402.152.152.15-4.87%12,845
Dec 12, 20252.242.382.212.262.265.61%5,829
Dec 11, 20252.312.352.122.142.14-7.36%25,774
Dec 10, 20252.402.462.232.312.31-7.60%16,388
Dec 9, 20252.512.522.402.502.50-0.79%18,388
Dec 8, 20252.582.682.502.522.52-5,228
Dec 5, 20252.742.742.522.522.52-1.56%4,969
Dec 4, 20252.672.672.562.562.56-3.43%7,609
Dec 3, 20252.712.712.652.652.65-1.08%4,702
Dec 2, 20252.742.782.652.682.68-4.29%17,209
Dec 1, 20252.802.822.722.802.80-1.75%28,103
Nov 28, 20252.822.892.702.852.853.26%9,310
Nov 26, 20252.822.882.702.762.761.85%9,335
Nov 25, 20252.862.862.702.712.71-1.81%4,580
Nov 24, 20252.802.882.682.762.76-2.37%19,522
Nov 21, 20252.662.842.662.832.83-1.50%6,852
Nov 20, 20252.852.942.742.872.87-0.35%6,306
Nov 19, 20252.992.992.802.882.88-2.70%12,799
Nov 18, 20252.912.982.762.962.962.42%25,721
Nov 17, 20252.752.892.752.892.895.09%25,451
Nov 14, 20252.782.782.742.752.75-0.72%9,512
Nov 13, 20252.852.902.732.772.77-10,430
Nov 12, 20252.782.782.762.772.772.21%4,351
Nov 11, 20252.772.862.712.712.71-2.17%3,580
Nov 10, 20252.932.932.772.772.77-2.46%4,388
Nov 7, 20252.782.982.742.842.845.19%31,445
Nov 6, 20252.702.722.652.702.70-1.10%3,288
Nov 5, 20252.802.822.602.732.733.80%4,517
Nov 4, 20252.802.802.632.632.63-6.74%14,718
Nov 3, 20252.952.952.802.822.82-10,034
Oct 31, 20252.692.892.682.822.825.62%15,466
Oct 30, 20252.652.672.612.672.670.75%1,606
Oct 29, 20252.652.712.602.652.65-17,239
Oct 28, 20252.652.772.652.652.65-4.68%8,375
Oct 27, 20252.782.812.652.782.78-9,529
Oct 24, 20252.842.842.662.782.78-0.25%9,599
Oct 23, 20252.772.892.652.792.790.61%23,972
Oct 22, 20252.882.882.752.772.77-2.46%13,152
Oct 21, 20252.962.962.702.842.84-3.40%18,458
Oct 20, 20252.832.972.662.942.948.89%16,138
Oct 17, 20252.762.822.702.702.70-5.92%26,534
Oct 16, 20253.013.012.762.872.87-10,606
Oct 15, 20252.812.982.762.872.872.50%31,275
Oct 14, 20252.872.922.682.802.80-3.45%19,475
Oct 13, 20252.993.002.782.902.905.07%18,487