Indicators

Markets:

News

iHuman Inc. American depositary shares (NY:IH)

1.900 +0.100 (+5.56%)

Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	1.940	1.940	1.871	1.900	4,608	+0.10(+5.56%)
Mar 05, 2026	1.790	1.880	1.700	1.800	11,741	-0.00(-0.21%)
Mar 04, 2026	1.760	1.804	1.760	1.804	2,324	+0.05(+3.07%)
Mar 03, 2026	1.810	1.810	1.740	1.750	2,114	+0.01(+0.57%)
Mar 02, 2026	1.840	1.840	1.700	1.740	6,343	+0.01(+0.58%)
Feb 27, 2026	1.782	1.782	1.730	1.730	1,481	-0.07(-3.89%)
Feb 26, 2026	1.870	1.870	1.765	1.800	7,472	+0.05(+2.86%)
Feb 25, 2026	1.770	1.770	1.710	1.750	1,818	+0.03(+1.81%)
Feb 24, 2026	1.710	1.719	1.670	1.719	20,536	+0.01(+0.52%)
Feb 23, 2026	1.760	1.760	1.710	1.710	8,693	-0.06(-3.39%)
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	9,080	-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%)

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.