iHuman Inc. (IH)
NYSE: IH
· Real-Time Price · USD
2.73
-0.02 (-0.73%)
At close: Aug 15, 2025, 12:15 PM
IH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.67 | 2.82 | 2.67 | 2.75 | 2.75 | 1.85% | 12,028 |
| Aug 13, 2025 | 2.86 | 2.86 | 2.65 | 2.70 | 2.70 | -3.23% | 28,900 |
| Aug 12, 2025 | 2.69 | 2.87 | 2.60 | 2.79 | 2.79 | 6.08% | 45,301 |
| Aug 11, 2025 | 2.74 | 2.85 | 2.50 | 2.63 | 2.63 | -6.07% | 47,949 |
| Aug 8, 2025 | 2.80 | 2.93 | 2.77 | 2.80 | 2.80 | 0.00% | 26,358 |
| Aug 7, 2025 | 2.80 | 2.89 | 2.77 | 2.80 | 2.80 | 0.00% | 10,707 |
| Aug 6, 2025 | 2.90 | 2.91 | 2.80 | 2.80 | 2.80 | -4.11% | 40,100 |
| Aug 5, 2025 | 2.88 | 2.97 | 2.88 | 2.92 | 2.92 | 2.46% | 26,100 |
| Aug 4, 2025 | 2.91 | 2.91 | 2.79 | 2.85 | 2.85 | -3.39% | 14,547 |
| Aug 1, 2025 | 2.95 | 2.99 | 2.80 | 2.95 | 2.95 | -1.67% | 19,218 |
| Jul 31, 2025 | 2.94 | 3.05 | 2.94 | 3.00 | 3.00 | 2.04% | 21,675 |
| Jul 30, 2025 | 3.06 | 3.06 | 2.86 | 2.94 | 2.94 | -4.23% | 24,300 |
| Jul 29, 2025 | 2.96 | 3.07 | 2.91 | 3.07 | 3.07 | 6.97% | 35,900 |
| Jul 28, 2025 | 2.86 | 2.98 | 2.85 | 2.87 | 2.87 | -1.71% | 39,975 |
| Jul 25, 2025 | 3.03 | 3.15 | 2.86 | 2.92 | 2.92 | -3.31% | 25,054 |
| Jul 24, 2025 | 3.00 | 3.20 | 2.94 | 3.02 | 3.02 | 2.72% | 14,562 |
| Jul 23, 2025 | 2.81 | 3.13 | 2.81 | 2.94 | 2.94 | 5.38% | 27,665 |
| Jul 22, 2025 | 3.04 | 3.04 | 2.79 | 2.79 | 2.79 | -9.42% | 54,557 |
| Jul 21, 2025 | 3.33 | 3.33 | 2.90 | 3.08 | 3.08 | -2.84% | 117,200 |
| Jul 18, 2025 | 3.60 | 3.60 | 3.00 | 3.17 | 3.17 | 4.28% | 155,702 |