Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iHuman Inc. American depositary shares (NY:IH)

2.500 -0.035 (-1.38%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 2.530 2.579 2.420 2.500 9,060 -0.04(-1.38%)
Jul 02, 2025 2.590 2.590 2.535 2.535 3,030 -0.10(-3.98%)
Jul 01, 2025 2.540 2.720 2.540 2.640 21,406 +0.14(+5.60%)
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 2.400 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.