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)

2.795 +0.060 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 2.950 2.990 2.800 2.950 19,218 -0.05(-1.67%)
Jul 31, 2025 2.940 3.050 2.940 3.000 21,411 +0.06(+2.04%)
Jul 30, 2025 3.060 3.060 2.860 2.940 24,282 -0.13(-4.23%)
Jul 29, 2025 2.960 3.074 2.909 3.070 35,891 +0.20(+6.97%)
Jul 28, 2025 2.860 2.980 2.850 2.870 39,975 -0.05(-1.71%)
Jul 25, 2025 3.030 3.150 2.860 2.920 25,054 -0.10(-3.31%)
Jul 24, 2025 3.000 3.200 2.940 3.020 14,451 +0.08(+2.72%)
Jul 23, 2025 2.810 3.130 2.810 2.940 27,527 +0.15(+5.38%)
Jul 22, 2025 3.040 3.040 2.790 2.790 54,527 -0.29(-9.42%)
Jul 21, 2025 3.330 3.330 2.902 3.080 117,198 -0.09(-2.84%)
Jul 18, 2025 3.600 3.600 3.000 3.170 155,702 +0.13(+4.28%)
Jul 17, 2025 2.450 3.240 2.450 3.040 339,124 +0.63(+26.14%)
Jul 16, 2025 2.290 2.570 2.290 2.410 26,033 +0.14(+6.17%)
Jul 15, 2025 2.270 2.314 2.220 2.270 32,239 +0.07(+3.18%)
Jul 14, 2025 2.300 2.300 2.200 2.200 130,157 -0.09(-3.93%)
Jul 11, 2025 2.230 2.300 2.220 2.290 88,946 +0.07(+2.99%)
Jul 10, 2025 2.350 2.360 2.224 2.224 70,526 -0.12(-5.31%)
Jul 09, 2025 2.442 2.442 2.200 2.348 24,548 -0.10(-4.16%)
Jul 08, 2025 2.460 2.460 2.430 2.450 31,052 -0.01(-0.41%)
Jul 07, 2025 2.560 2.695 2.430 2.460 14,484 -0.04(-1.60%)
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%)
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.