ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iHuman Inc. American depositary shares (NY:IH)

2.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.