Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iHuman Inc. American depositary shares (NY:IH)

2.680 -0.107 (-3.82%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 23, 2025 2.772 2.890 2.651 2.787 23,972 +0.02(+0.60%)
Oct 22, 2025 2.880 2.880 2.745 2.770 13,132 -0.07(-2.46%)
Oct 21, 2025 2.960 2.960 2.700 2.840 18,458 -0.10(-3.40%)
Oct 20, 2025 2.830 2.969 2.660 2.940 16,138 +0.24(+8.89%)
Oct 17, 2025 2.760 2.823 2.700 2.700 26,534 -0.17(-5.92%)
Oct 16, 2025 3.010 3.010 2.760 2.870 10,606 +0.00(+0.00%)
Oct 15, 2025 2.810 2.980 2.760 2.870 31,254 +0.07(+2.50%)
Oct 14, 2025 2.870 2.920 2.683 2.800 19,475 -0.10(-3.45%)
Oct 13, 2025 2.990 3.004 2.780 2.900 18,486 +0.14(+5.07%)
Oct 10, 2025 2.990 2.990 2.700 2.760 12,137 -0.22(-7.38%)
Oct 09, 2025 2.850 3.080 2.850 2.980 11,515 +0.09(+3.11%)
Oct 08, 2025 2.980 3.000 2.860 2.890 7,900 -0.14(-4.62%)
Oct 07, 2025 3.070 3.090 2.960 3.030 8,076 +0.07(+2.36%)
Oct 06, 2025 2.930 2.990 2.930 2.960 13,714 +0.03(+1.02%)
Oct 03, 2025 2.940 2.978 2.890 2.930 15,209 +0.00(+0.00%)
Oct 02, 2025 2.950 2.970 2.900 2.930 7,736 -0.02(-0.68%)
Oct 01, 2025 2.854 2.978 2.854 2.950 7,610 +0.06(+2.08%)
Sep 30, 2025 2.910 2.970 2.867 2.890 19,180 +0.04(+1.40%)
Sep 29, 2025 2.850 2.899 2.768 2.850 11,443 +0.06(+2.33%)
Sep 26, 2025 2.750 2.860 2.750 2.785 26,621 -0.01(-0.54%)
Sep 25, 2025 2.820 2.860 2.768 2.800 6,234 -0.02(-0.71%)
Sep 24, 2025 2.780 2.910 2.710 2.820 12,972 +0.11(+4.06%)
Sep 23, 2025 2.800 2.870 2.710 2.710 18,324 -0.15(-5.24%)
Sep 22, 2025 2.850 2.928 2.800 2.860 20,100 +0.02(+0.70%)
Sep 19, 2025 2.970 3.030 2.830 2.840 58,790 -0.12(-4.05%)
Sep 18, 2025 3.020 3.070 2.951 2.960 21,117 -0.11(-3.58%)
Sep 17, 2025 3.070 3.090 2.960 3.070 12,236 +0.12(+4.07%)
Sep 16, 2025 3.050 3.050 2.920 2.950 26,485 -0.10(-3.28%)
Sep 15, 2025 3.050 3.164 2.920 3.050 23,853 +0.19(+6.64%)
Sep 12, 2025 2.910 2.938 2.800 2.860 7,916 -0.09(-2.96%)
Sep 11, 2025 3.000 3.000 2.862 2.947 12,200 +0.04(+1.28%)
Sep 10, 2025 3.000 3.000 2.900 2.910 21,839 +0.01(+0.34%)
Sep 09, 2025 2.910 2.960 2.850 2.900 17,700 +0.04(+1.40%)
Sep 08, 2025 2.830 2.902 2.677 2.860 17,555 +0.12(+4.38%)
Sep 05, 2025 2.799 2.799 2.698 2.740 2,477 +0.01(+0.37%)
Sep 04, 2025 2.700 2.750 2.592 2.730 18,660 +0.11(+4.20%)
Sep 03, 2025 2.570 2.782 2.570 2.620 22,205 +0.07(+2.75%)
Sep 02, 2025 2.710 2.795 2.520 2.550 47,445 -0.25(-8.77%)
Aug 29, 2025 2.730 2.930 2.710 2.795 11,445 +0.06(+2.19%)
Aug 28, 2025 2.830 2.830 2.710 2.735 29,528 -0.06(-2.32%)
Aug 27, 2025 2.880 3.013 2.700 2.800 16,974 -0.08(-2.87%)
Aug 26, 2025 2.820 3.013 2.800 2.883 11,297 -0.03(-0.94%)
Aug 25, 2025 2.930 3.100 2.820 2.910 21,838 +0.11(+3.93%)
Aug 22, 2025 2.810 2.820 2.720 2.800 29,420 +0.05(+1.82%)
Aug 21, 2025 2.640 2.800 2.600 2.750 9,555 +0.10(+3.77%)
Aug 20, 2025 2.570 2.693 2.570 2.650 3,843 -0.05(-1.85%)
Aug 19, 2025 2.740 2.820 2.610 2.700 18,046 -0.04(-1.46%)
Aug 18, 2025 2.820 2.820 2.630 2.740 20,675 -0.10(-3.52%)
Aug 15, 2025 2.810 2.840 2.690 2.840 7,099 +0.09(+3.27%)
Aug 14, 2025 2.670 2.820 2.670 2.750 12,429 +0.05(+1.85%)
Aug 13, 2025 2.860 2.860 2.650 2.700 28,873 -0.09(-3.23%)
Aug 12, 2025 2.690 2.870 2.600 2.790 45,301 +0.16(+6.08%)
Aug 11, 2025 2.740 2.850 2.500 2.630 47,949 -0.17(-6.07%)
Aug 08, 2025 2.800 2.933 2.770 2.800 26,358 +0.00(+0.00%)
Aug 07, 2025 2.800 2.890 2.770 2.800 9,401 +0.00(+0.00%)
Aug 06, 2025 2.900 2.910 2.800 2.800 40,088 -0.12(-4.11%)
Aug 05, 2025 2.880 2.970 2.875 2.920 26,054 +0.07(+2.46%)
Aug 04, 2025 2.910 2.910 2.790 2.850 14,546 -0.10(-3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.