Skip to main content
iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
2.520
-0.040 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
2.650
+0.130 (5.16%)
After-hours: Dec 5, 2025, 7:26 PM EST

iHuman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.992.992.702.762.76-7.38%12,137
Oct 9, 20252.853.082.852.982.983.11%11,515
Oct 8, 20252.983.002.862.892.89-4.62%7,900
Oct 7, 20253.073.092.963.033.032.36%8,076
Oct 6, 20252.932.992.932.962.961.02%13,714
Oct 3, 20252.942.982.892.932.93-15,209
Oct 2, 20252.952.972.902.932.93-0.68%7,736
Oct 1, 20252.852.982.852.952.952.08%7,613
Sep 30, 20252.912.972.872.892.891.40%19,180
Sep 29, 20252.852.902.772.852.852.33%11,773
Sep 26, 20252.752.862.752.792.79-0.54%26,621
Sep 25, 20252.822.862.772.802.80-0.71%6,234
Sep 24, 20252.782.912.712.822.824.06%12,972
Sep 23, 20252.802.872.712.712.71-5.24%18,324
Sep 22, 20252.852.932.802.862.860.70%20,100
Sep 19, 20252.973.032.832.842.84-4.05%58,790
Sep 18, 20253.023.072.952.962.96-3.58%21,117
Sep 17, 20253.073.092.963.073.074.07%12,236
Sep 16, 20253.053.052.922.952.95-3.28%26,485
Sep 15, 20253.053.162.923.053.056.64%23,853
Sep 12, 20252.912.942.802.862.86-2.95%7,916
Sep 11, 20253.003.002.862.952.951.27%12,200
Sep 10, 20253.003.002.902.912.910.34%21,839
Sep 9, 20252.912.962.852.902.901.40%17,700
Sep 8, 20252.832.902.682.862.864.38%17,555
Sep 5, 20252.802.802.702.742.740.37%2,477
Sep 4, 20252.702.752.592.732.734.20%18,660
Sep 3, 20252.572.782.572.622.622.75%22,205
Sep 2, 20252.712.802.522.552.55-8.77%47,448
Aug 29, 20252.732.932.712.802.802.19%11,445
Aug 28, 20252.832.832.712.742.74-2.32%29,528
Aug 27, 20252.883.012.702.802.80-2.88%16,974
Aug 26, 20252.823.012.802.882.88-0.93%11,300
Aug 25, 20252.933.102.822.912.913.93%21,838
Aug 22, 20252.812.822.722.802.801.82%29,420
Aug 21, 20252.642.802.602.752.753.77%9,555
Aug 20, 20252.572.692.572.652.65-1.85%3,843
Aug 19, 20252.742.822.612.702.70-1.46%18,046
Aug 18, 20252.822.822.632.742.74-3.52%20,675
Aug 15, 20252.812.842.692.842.843.27%7,099
Aug 14, 20252.672.822.672.752.751.85%12,429
Aug 13, 20252.862.862.652.702.70-3.23%28,873
Aug 12, 20252.692.872.602.792.796.08%45,301
Aug 11, 20252.742.852.502.632.63-6.07%47,949
Aug 8, 20252.802.932.772.802.80-26,358
Aug 7, 20252.802.892.772.802.80-10,707
Aug 6, 20252.902.912.802.802.80-4.11%40,088
Aug 5, 20252.882.972.882.922.922.46%26,054
Aug 4, 20252.912.912.792.852.85-3.39%14,547
Aug 1, 20252.952.992.802.952.95-1.67%19,218
Jul 31, 20252.943.052.943.003.002.04%21,675
Jul 30, 20253.063.062.862.942.94-4.23%24,282
Jul 29, 20252.963.072.913.073.076.97%35,891
Jul 28, 20252.862.982.852.872.87-1.71%39,975
Jul 25, 20253.033.152.862.922.92-3.31%25,054
Jul 24, 20253.003.202.943.023.022.72%14,562
Jul 23, 20252.813.132.812.942.945.38%27,665
Jul 22, 20253.043.042.792.792.79-9.42%54,557
Jul 21, 20253.333.332.903.083.08-2.84%117,199
Jul 18, 20253.603.603.003.173.174.28%155,702
Jul 17, 20252.453.242.453.043.0426.14%339,165