Skip to main content

iHuman Inc. American depositary shares (NY:IH)

2.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.420 2.549 2.420 2.500 19,504 +0.08(+3.09%)
Jun 27, 2025 2.300 2.510 2.300 2.425 39,100 +0.12(+5.43%)
Jun 26, 2025 2.500 2.500 2.300 2.300 15,439 -0.08(-3.36%)
Jun 25, 2025 2.400 2.400 2.310 2.380 5,541 +0.00(+0.00%)
Jun 24, 2025 2.383 2.389 2.380 2.380 2,282 +0.01(+0.30%)
Jun 23, 2025 2.350 2.380 2.315 2.373 1,546 +0.02(+0.95%)
Jun 20, 2025 2.400 2.400 2.350 2.350 1,968 +0.04(+1.75%)
Jun 18, 2025 2.390 2.390 2.310 2.310 8,381 +0.00(+0.00%)
Jun 17, 2025 2.320 2.320 2.310 2.310 2,488 -0.03(-1.28%)
Jun 16, 2025 2.329 2.364 2.293 2.340 6,216 +0.00(+0.00%)
Jun 13, 2025 2.320 2.400 2.217 2.340 4,765 -0.06(-2.50%)
Jun 12, 2025 2.250 2.400 2.200 2.400 21,351 +0.02(+0.63%)
Jun 11, 2025 2.370 2.395 2.350 2.385 7,012 +0.07(+3.25%)
Jun 10, 2025 2.350 2.380 2.201 2.310 6,071 -0.07(-2.94%)
Jun 09, 2025 2.380 2.380 2.268 2.380 5,474 +0.03(+1.28%)
Jun 06, 2025 2.290 2.358 2.290 2.350 2,403 +0.01(+0.43%)
Jun 05, 2025 2.260 2.368 2.240 2.340 11,635 +0.01(+0.43%)
Jun 04, 2025 2.266 2.365 2.266 2.330 7,490 -0.05(-2.10%)
Jun 03, 2025 2.367 2.380 2.340 2.380 5,097 -0.00(-0.00%)
Jun 02, 2025 2.366 2.380 2.261 2.380 5,122 +0.00(+0.00%)
May 30, 2025 2.350 2.380 2.336 2.380 14,334 +0.03(+1.28%)
May 29, 2025 2.380 2.380 2.276 2.350 22,469 -0.01(-0.61%)
May 28, 2025 2.380 2.380 2.250 2.365 6,984 -0.01(-0.33%)
May 27, 2025 2.380 2.380 2.350 2.372 7,529 +0.02(+0.95%)
May 23, 2025 2.360 2.360 2.261 2.350 3,603 +0.05(+2.17%)
May 22, 2025 2.330 2.335 2.251 2.300 18,446 -0.01(-0.43%)
May 21, 2025 2.210 2.390 2.210 2.310 10,927 -0.02(-0.86%)
May 20, 2025 2.280 2.330 2.280 2.330 2,732 +0.07(+3.09%)
May 19, 2025 2.390 2.390 2.252 2.260 10,349 -0.13(-5.44%)
May 16, 2025 2.280 2.390 2.280 2.390 9,104 +0.11(+4.82%)
May 15, 2025 2.330 2.370 2.280 2.280 5,639 -0.11(-4.60%)
May 14, 2025 2.390 2.398 2.250 2.390 12,554 +0.07(+3.02%)
May 13, 2025 2.420 2.420 2.250 2.320 6,254 -0.10(-4.13%)
May 12, 2025 2.450 2.450 2.204 2.420 10,480 +0.07(+2.97%)
May 09, 2025 2.380 2.380 2.280 2.350 10,474 +0.01(+0.43%)
May 08, 2025 2.310 2.340 2.290 2.340 5,480 +0.00(+0.00%)
May 07, 2025 2.330 2.449 2.310 2.340 35,585 -0.04(-1.68%)
May 06, 2025 2.310 2.360 2.250 2.380 13,479 +0.13(+5.78%)
May 05, 2025 2.270 2.274 2.250 2.250 1,805 -0.02(-0.88%)
May 02, 2025 2.310 2.312 2.180 2.270 3,113 +0.01(+0.44%)
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.