Skip to main content
iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.740
+0.002 (0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
1.740
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

iHuman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.761.741.741.74-0.12%4,752
Apr 27, 20261.681.771.681.741.741.88%8,905
Apr 24, 20261.751.751.651.711.71-3.07%4,368
Apr 23, 20261.751.761.681.761.76-1.07%5,337
Apr 22, 20261.791.791.741.781.783.43%3,171
Apr 21, 20261.771.801.721.721.72-2.82%8,588
Apr 20, 20261.741.791.671.771.773.51%16,327
Apr 17, 20261.611.781.611.711.71-4.26%10,296
Apr 16, 20261.811.831.751.791.701.48%13,153
Apr 15, 20261.751.821.711.761.680.57%32,803
Apr 14, 20261.751.771.661.751.675.42%7,968
Apr 13, 20261.591.711.591.661.58-1.19%8,118
Apr 10, 20261.751.751.621.681.60-4.55%5,721
Apr 9, 20261.751.761.641.761.680.17%6,252
Apr 8, 20261.801.811.681.761.672.75%27,826
Apr 7, 20261.621.741.621.711.636.87%8,692
Apr 6, 20261.681.681.551.601.52-1.30%12,822
Apr 2, 20261.661.671.621.621.541.95%8,476
Apr 1, 20261.681.701.591.591.51-6.74%27,440
Mar 31, 20261.721.781.681.711.621.49%7,632
Mar 30, 20261.801.841.681.681.60-1.75%6,089
Mar 27, 20261.841.841.681.711.63-4.26%6,465
Mar 26, 20261.791.851.701.791.702.64%9,369
Mar 25, 20261.871.881.711.741.66-1.14%7,391
Mar 24, 20261.811.811.761.761.683.53%5,884
Mar 23, 20261.751.931.701.701.62-3.41%10,778
Mar 20, 20261.951.951.731.761.68-7.37%20,456
Mar 19, 20261.882.001.871.901.81-5.00%10,463
Mar 18, 20261.922.001.842.001.909.89%23,616
Mar 17, 20261.771.851.731.821.733.41%7,206
Mar 16, 20261.861.861.731.761.68-1.12%8,713
Mar 13, 20261.901.901.761.781.70-6.32%7,244
Mar 12, 20262.022.021.761.901.81-4,312
Mar 11, 20262.032.031.901.901.81-4.52%3,593
Mar 10, 20262.052.051.941.991.901.02%2,864
Mar 9, 20261.952.021.871.971.883.68%7,411
Mar 6, 20261.941.941.871.901.815.56%4,607
Mar 5, 20261.791.881.701.801.71-0.22%11,978
Mar 4, 20261.761.801.761.801.723.09%2,899
Mar 3, 20261.811.811.741.751.670.57%2,113
Mar 2, 20261.841.841.701.741.660.58%6,443
Feb 27, 20261.781.781.731.731.65-3.89%1,480
Feb 26, 20261.871.871.771.801.712.86%7,472
Feb 25, 20261.771.771.711.751.671.80%1,817
Feb 24, 20261.711.721.671.721.640.53%20,538
Feb 23, 20261.761.761.711.711.63-3.39%8,703
Feb 20, 20261.721.811.721.771.69-2.75%13,985
Feb 19, 20261.911.921.801.821.73-6.95%33,943
Feb 18, 20262.042.041.961.961.86-2.20%2,258
Feb 17, 20262.052.051.912.001.90-18,668
Feb 13, 20262.052.051.982.001.901.01%6,172
Feb 12, 20262.052.121.951.981.89-3.70%6,892
Feb 11, 20262.042.242.022.061.962.80%10,661
Feb 10, 20261.952.001.952.001.903.63%5,280
Feb 9, 20261.811.981.811.931.846.63%17,313
Feb 6, 20261.831.831.811.811.72-2,719
Feb 5, 20261.811.851.801.811.720.89%9,334
Feb 4, 20261.821.841.781.791.71-1.97%46,508
Feb 3, 20261.841.841.821.831.74-0.54%11,753
Feb 2, 20261.821.841.821.841.750.05%7,731
Jan 30, 20261.821.841.821.841.751.04%6,617
Jan 29, 20261.821.841.821.821.73-0.55%9,717
Jan 28, 20261.841.841.831.831.74-4,239
Jan 27, 20261.841.841.831.831.740.55%37,331
Jan 26, 20261.821.841.821.821.73-1.09%6,484
Jan 23, 20261.841.841.821.841.75-62,133
Jan 22, 20261.811.841.811.841.752.22%11,026
Jan 21, 20261.911.911.801.801.71-5.41%53,044
Jan 20, 20261.891.921.891.901.81-0.89%31,462
Jan 16, 20261.951.951.901.921.83-16,058
Jan 15, 20261.941.941.911.921.83-1.03%12,869
Jan 14, 20261.961.991.921.941.85-1.02%22,881
Jan 13, 20262.022.021.951.961.87-7,810
Jan 12, 20261.992.001.951.961.87-0.56%9,083
Jan 9, 20261.971.991.971.971.881.08%2,064
Jan 8, 20262.012.011.951.951.86-1.02%10,224
Jan 7, 20262.002.001.971.971.88-0.51%1,535
Jan 6, 20261.932.171.931.981.893.13%12,885
Jan 5, 20262.002.001.901.921.83-4.00%37,864
Jan 2, 20262.102.201.902.001.90-4.76%21,389
Dec 31, 20252.112.132.072.102.00-0.85%5,051
Dec 30, 20252.162.182.112.122.02-2.40%14,063
Dec 29, 20252.132.342.112.172.07-0.91%12,937
Dec 26, 20252.292.322.182.192.09-4.37%4,471
Dec 24, 20252.242.292.242.292.185.87%562
Dec 23, 20252.202.202.152.162.06-2.22%3,533
Dec 22, 20252.232.232.202.212.11-0.36%6,425
Dec 19, 20252.222.242.222.222.11-6,251
Dec 18, 20252.232.262.222.222.11-1,175
Dec 17, 20252.252.292.222.222.11-3,523
Dec 16, 20252.252.332.202.222.113.26%4,768
Dec 15, 20252.362.402.152.152.05-4.87%12,845
Dec 12, 20252.242.382.212.262.155.61%5,829
Dec 11, 20252.312.352.122.142.04-7.36%25,774
Dec 10, 20252.402.462.232.312.20-7.60%16,388
Dec 9, 20252.512.522.402.502.38-0.79%18,388
Dec 8, 20252.582.682.502.522.40-5,328
Dec 5, 20252.742.742.522.522.40-1.56%5,069
Dec 4, 20252.672.672.562.562.44-3.43%8,709
Dec 3, 20252.712.712.652.652.52-1.08%5,702