iHuman Inc. (IH)
NYSE: IH
· Real-Time Price · USD
2.70
-0.03 (-1.10%)
At close: Sep 05, 2025, 3:41 PM
2.79
3.42%
After-hours: Sep 05, 2025, 07:43 PM EDT
IH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.80 | 2.80 | 2.70 | 2.74 | n/a | 0.37% | 2,465 |
| Sep 4, 2025 | 2.70 | 2.75 | 2.59 | 2.73 | 2.73 | 4.20% | 18,700 |
| Sep 3, 2025 | 2.57 | 2.78 | 2.57 | 2.62 | 2.62 | 2.75% | 22,205 |
| Sep 2, 2025 | 2.71 | 2.80 | 2.52 | 2.55 | 2.55 | -8.93% | 47,448 |
| Aug 29, 2025 | 2.73 | 2.93 | 2.71 | 2.80 | 2.80 | 2.19% | 11,445 |
| Aug 28, 2025 | 2.83 | 2.83 | 2.71 | 2.74 | 2.74 | -2.14% | 29,528 |
| Aug 27, 2025 | 2.88 | 3.01 | 2.70 | 2.80 | 2.80 | -2.78% | 17,000 |
| Aug 26, 2025 | 2.82 | 3.01 | 2.80 | 2.88 | 2.88 | -1.03% | 11,300 |
| Aug 25, 2025 | 2.93 | 3.10 | 2.82 | 2.91 | 2.91 | 3.93% | 21,838 |
| Aug 22, 2025 | 2.81 | 2.82 | 2.72 | 2.80 | 2.80 | 1.82% | 29,420 |
| Aug 21, 2025 | 2.64 | 2.80 | 2.60 | 2.75 | 2.75 | 3.77% | 9,600 |
| Aug 20, 2025 | 2.57 | 2.69 | 2.57 | 2.65 | 2.65 | -1.85% | 3,843 |
| Aug 19, 2025 | 2.74 | 2.82 | 2.61 | 2.70 | 2.70 | -1.46% | 18,046 |
| Aug 18, 2025 | 2.82 | 2.82 | 2.63 | 2.74 | 2.74 | -3.52% | 20,700 |
| Aug 15, 2025 | 2.81 | 2.84 | 2.69 | 2.84 | 2.84 | 3.27% | 7,100 |
| Aug 14, 2025 | 2.67 | 2.82 | 2.67 | 2.75 | 2.75 | 1.85% | 12,429 |
| 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 |