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)

1.770 -0.050 (-2.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.720 1.806 1.720 1.770 13,985 -0.05(-2.75%)
Feb 19, 2026 1.910 1.915 1.800 1.820 33,254 -0.14(-6.94%)
Feb 18, 2026 2.040 2.040 1.956 1.956 2,257 -0.04(-2.22%)
Feb 17, 2026 2.050 2.050 1.910 2.000 18,668 +0.00(+0.00%)
Feb 13, 2026 2.050 2.050 1.980 2.000 6,172 +0.02(+1.01%)
Feb 12, 2026 2.050 2.115 1.950 1.980 6,892 -0.08(-3.71%)
Feb 11, 2026 2.040 2.240 2.020 2.056 10,661 +0.06(+2.81%)
Feb 10, 2026 1.950 2.000 1.950 2.000 5,280 +0.07(+3.63%)
Feb 09, 2026 1.810 1.980 1.810 1.930 17,313 +0.12(+6.63%)
Feb 06, 2026 1.829 1.829 1.810 1.810 2,719 +0.00(+0.00%)
Feb 05, 2026 1.810 1.850 1.800 1.810 9,309 +0.02(+0.89%)
Feb 04, 2026 1.820 1.840 1.775 1.794 46,508 -0.04(-1.97%)
Feb 03, 2026 1.840 1.840 1.823 1.830 11,642 -0.01(-0.54%)
Feb 02, 2026 1.820 1.840 1.820 1.840 7,731 +0.00(+0.07%)
Jan 30, 2026 1.820 1.840 1.820 1.839 6,617 +0.02(+1.03%)
Jan 29, 2026 1.820 1.840 1.820 1.820 9,707 -0.01(-0.55%)
Jan 28, 2026 1.840 1.840 1.830 1.830 4,239 +0.00(+0.00%)
Jan 27, 2026 1.840 1.840 1.825 1.830 37,186 +0.01(+0.55%)
Jan 26, 2026 1.820 1.840 1.820 1.820 6,484 -0.02(-1.09%)
Jan 23, 2026 1.840 1.840 1.820 1.840 62,133 +0.00(+0.00%)
Jan 22, 2026 1.810 1.840 1.810 1.840 11,026 +0.04(+2.22%)
Jan 21, 2026 1.910 1.910 1.800 1.800 52,834 -0.10(-5.41%)
Jan 20, 2026 1.890 1.920 1.890 1.903 31,427 -0.02(-0.89%)
Jan 16, 2026 1.950 1.950 1.900 1.920 16,058 +0.00(+0.00%)
Jan 15, 2026 1.940 1.940 1.910 1.920 12,869 -0.02(-1.03%)
Jan 14, 2026 1.960 1.990 1.920 1.940 22,881 -0.02(-1.02%)
Jan 13, 2026 2.020 2.020 1.950 1.960 7,810 +0.00(+0.00%)
Jan 12, 2026 1.990 2.000 1.950 1.960 9,083 -0.01(-0.57%)
Jan 09, 2026 1.970 1.990 1.970 1.971 2,064 +0.02(+1.09%)
Jan 08, 2026 2.010 2.010 1.950 1.950 10,224 -0.02(-1.02%)
Jan 07, 2026 2.000 2.000 1.970 1.970 1,535 -0.01(-0.51%)
Jan 06, 2026 1.930 2.170 1.930 1.980 12,885 +0.06(+3.13%)
Jan 05, 2026 2.000 2.000 1.900 1.920 37,864 -0.08(-4.00%)
Jan 02, 2026 2.100 2.199 1.900 2.000 21,389 -0.10(-4.78%)
Dec 31, 2025 2.110 2.126 2.070 2.100 5,051 -0.02(-0.84%)
Dec 30, 2025 2.160 2.181 2.110 2.118 14,063 -0.05(-2.40%)
Dec 29, 2025 2.130 2.340 2.110 2.170 12,937 -0.02(-0.91%)
Dec 26, 2025 2.290 2.320 2.181 2.190 4,471 -0.10(-4.37%)
Dec 24, 2025 2.244 2.290 2.244 2.290 562 +0.13(+5.86%)
Dec 23, 2025 2.200 2.200 2.150 2.163 3,533 -0.05(-2.20%)
Dec 22, 2025 2.230 2.230 2.200 2.212 6,425 -0.01(-0.36%)
Dec 19, 2025 2.220 2.240 2.220 2.220 6,251 +0.00(+0.00%)
Dec 18, 2025 2.233 2.257 2.220 2.220 1,175 +0.00(+0.00%)
Dec 17, 2025 2.250 2.290 2.220 2.220 3,523 +0.00(+0.00%)
Dec 16, 2025 2.250 2.330 2.200 2.220 4,768 +0.07(+3.26%)
Dec 15, 2025 2.360 2.400 2.150 2.150 12,845 -0.11(-4.87%)
Dec 12, 2025 2.240 2.380 2.210 2.260 5,829 +0.12(+5.61%)
Dec 11, 2025 2.310 2.350 2.120 2.140 25,774 -0.17(-7.36%)
Dec 10, 2025 2.400 2.460 2.230 2.310 16,288 -0.19(-7.60%)
Dec 09, 2025 2.510 2.520 2.400 2.500 18,388 -0.02(-0.79%)
Dec 08, 2025 2.580 2.680 2.500 2.520 5,328 +0.00(+0.00%)
Dec 05, 2025 2.740 2.740 2.520 2.520 5,069 -0.04(-1.56%)
Dec 04, 2025 2.667 2.667 2.560 2.560 7,609 -0.09(-3.43%)
Dec 03, 2025 2.710 2.710 2.650 2.651 4,702 -0.03(-1.08%)
Dec 02, 2025 2.740 2.782 2.651 2.680 17,209 -0.12(-4.29%)
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.


 

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.