Skip to main content
iHuman Inc. (IH)
NYSE: IH · Real-Time Price · USD
1.400
+0.020 (1.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed

iHuman Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.381.401.381.401.401.45%1,902
Jun 25, 20261.421.531.371.381.38-1.43%6,252
Jun 24, 20261.391.401.391.401.400.36%3,283
Jun 23, 20261.391.411.381.401.401.82%5,523
Jun 22, 20261.361.401.361.371.37-0.63%9,191
Jun 18, 20261.431.431.361.381.38-2.22%4,512
Jun 17, 20261.401.411.381.411.412.17%5,809
Jun 16, 20261.411.451.361.381.381.47%12,500
Jun 15, 20261.351.451.351.361.36-1.09%18,292
Jun 12, 20261.391.441.331.381.38-1.79%7,482
Jun 11, 20261.461.491.401.401.40-5.41%4,847
Jun 10, 20261.341.541.341.481.489.63%29,237
Jun 9, 20261.411.421.331.351.35-6.25%10,617
Jun 8, 20261.601.601.431.441.44-7.69%10,248
Jun 5, 20261.601.631.531.561.56-2.50%10,469
Jun 4, 20261.591.631.591.601.60-1.23%11,750
Jun 3, 20261.661.761.601.621.62-8.99%40,145
Jun 2, 20261.661.851.641.781.788.54%137,689
Jun 1, 20261.671.691.631.641.64-1.20%16,839
May 29, 20261.631.761.601.661.663.68%19,030
May 28, 20261.631.691.601.601.60-1.77%8,053
May 27, 20261.621.641.621.631.63-0.61%7,908
May 26, 20261.611.651.601.641.642.50%42,491
May 22, 20261.611.631.601.601.60-1.23%9,675
May 21, 20261.671.671.621.621.62-1.52%9,427
May 20, 20261.651.661.621.651.65-0.90%7,245
May 19, 20261.711.711.621.661.66-0.60%4,018
May 18, 20261.691.721.661.671.671.21%6,486
May 15, 20261.671.681.641.651.65-4,128
May 14, 20261.671.701.621.651.65-1.52%6,604
May 13, 20261.651.701.651.681.681.55%11,770
May 12, 20261.681.701.651.651.65-3.51%4,841
May 11, 20261.681.741.651.711.712.09%12,768
May 8, 20261.691.691.671.681.680.30%3,105
May 7, 20261.661.721.661.671.67-1.18%6,319
May 6, 20261.671.761.651.691.69-0.59%15,508
May 5, 20261.721.761.661.701.70-1.73%11,191
May 4, 20261.721.761.701.731.730.42%9,937
May 1, 20261.711.741.691.721.721.34%13,697
Apr 30, 20261.751.751.661.701.70-4,807
Apr 29, 20261.781.781.701.701.70-2.30%4,194
Apr 28, 20261.761.771.701.741.740.13%4,925
Apr 27, 20261.681.771.681.741.741.88%9,005
Apr 24, 20261.751.751.651.711.71-3.09%4,875
Apr 23, 20261.751.761.681.761.76-1.05%5,337
Apr 22, 20261.791.791.741.781.783.41%3,328
Apr 21, 20261.771.801.721.721.72-2.82%8,688
Apr 20, 20261.741.791.671.771.773.51%16,327
Apr 17, 20261.611.781.611.711.710.52%10,311
Apr 16, 20261.811.831.751.791.701.48%15,929
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, 20261.751.761.641.761.680.16%6,252
Apr 8, 20261.801.811.681.761.672.76%27,826
Apr 7, 20261.621.741.621.711.636.88%8,692
Apr 6, 20261.681.681.551.601.52-1.28%12,822
Apr 2, 20261.661.671.621.621.541.93%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, 20261.841.841.681.711.63-4.23%6,465
Mar 26, 20261.791.851.701.791.702.61%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, 20262.022.021.761.901.81-0.01%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, 20261.791.881.701.801.71-0.21%11,978
Mar 4, 20261.761.801.761.801.723.07%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, 20261.771.771.711.751.671.81%1,817
Feb 24, 20261.711.721.671.721.640.52%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, 20261.911.921.801.821.73-6.94%33,943
Feb 18, 20262.042.041.961.961.86-2.22%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, 20262.052.121.951.981.89-3.71%6,892
Feb 11, 20262.042.242.022.061.962.81%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