iHuman Inc. (IH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.87

$2.02

5 DAY PERFORMANCE

+68.64%

1 MONTH PERFORMANCE

+73.04%

3 MONTH PERFORMANCE

+49.62%

6 MONTH PERFORMANCE

+17.06%

YEAR-TO-DATE PERFORMANCE

-5.24%

1 YEAR PERFORMANCE

-27.11%

iHuman Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/04/2026	$1.14	$1.14 (0%)	$1.14	$1.14	1.03 K	$11.65 M
11/03/2026	$1.16	$1.16 (0%)	$1.16	$1.14	1.90 K	$11.86 M
11/02/2026	$1.18	$1.18 (0%)	$1.18	$1.18	0	$12.06 M
10/30/2026	$1.18	$1.18 (0%)	$1.18	$1.18	500	$12.06 M
10/29/2026	$1.18	$1.18 (0%)	$1.18	$1.14	1.52 K	$12.06 M
10/28/2026	$1.14	$1.16 (1.75%)	$1.16	$1.14	1.50 K	$11.86 M
10/27/2026	$1.18	$1.18 (0%)	$1.18	$1.18	146	$12.06 M
10/26/2026	$1.14	$1.18 (3.51%)	$1.18	$1.14	996	$12.06 M
10/23/2026	$1.14	$1.14 (0%)	$1.16	$1.12	900	$11.65 M
10/22/2026	$1.14	$1.14 (0%)	$1.14	$1.14	1.60 K	$11.65 M
10/21/2026	$1.14	$1.18 (3.51%)	$1.18	$1.14	1.30 K	$12.06 M
10/20/2026	$1.14	$1.15 (0.88%)	$1.19	$1.14	8.40 K	$11.76 M
10/19/2026	$1.19	$1.16 (-2.52%)	$1.19	$1.16	1.34 K	$11.86 M
10/16/2026	$1.12	$1.16 (3.57%)	$1.19	$1.12	1.40 K	$11.86 M
10/15/2026	$1.14	$1.14 (0%)	$1.16	$1.13	7.21 K	$11.65 M
10/14/2026	$1.17	$1.15 (-1.71%)	$1.17	$1.15	900	$11.76 M
10/13/2026	$1.14	$1.19 (4.39%)	$1.25	$1.14	2.82 K	$12.17 M
10/12/2026	$1.10	$1.15 (4.55%)	$1.18	$1.10	2.10 K	$11.76 M
10/09/2026	$1.15	$1.15 (0%)	$1.15	$1.14	6.05 K	$11.76 M
10/08/2026	$1.15	$1.15 (0%)	$1.15	$1.15	1.23 K	$11.76 M
10/07/2026	$1.15	$1.15 (0%)	$1.15	$1.14	4.01 K	$11.76 M
10/06/2026	$1.14	$1.14 (0%)	$1.14	$1.14	1.12 K	$11.65 M
10/05/2026	$1.16	$1.15 (-0.86%)	$1.16	$1.15	1.35 K	$11.76 M
10/02/2026	$1.10	$1.14 (3.64%)	$1.14	$1.10	1.34 K	$11.65 M
10/01/2026	$1.16	$1.14 (-1.72%)	$1.16	$1.14	522	$11.65 M
09/30/2026	$1.14	$1.15 (0.88%)	$1.15	$1.11	1.50 K	$11.76 M
09/29/2026	$1.14	$1.14 (0%)	$1.14	$1.14	1.30 K	$11.65 M
09/28/2026	$1.11	$1.15 (3.6%)	$1.16	$1.11	4.14 K	$11.76 M
09/25/2026	$1.14	$1.15 (0.88%)	$1.15	$1.14	6.71 K	$11.76 M
09/24/2026	$1.18	$1.13 (-4.24%)	$1.18	$1.11	5.71 K	$11.55 M
09/23/2026	$1.15	$1.18 (2.61%)	$1.21	$1.15	10.00 K	$12.06 M
09/22/2026	$1.15	$1.14 (-0.87%)	$1.19	$1.13	24.60 K	$11.65 M
09/21/2026	$1.16	$1.15 (-0.86%)	$1.17	$1.12	12.40 K	$11.76 M
09/18/2026	$1.15	$1.17 (1.74%)	$1.18	$1.15	3.81 K	$11.96 M
09/17/2026	$1.21	$1.18 (-2.48%)	$1.21	$1.16	3.81 K	$12.06 M
09/16/2026	$1.16	$1.17 (0.86%)	$1.18	$1.16	2.50 K	$11.96 M
09/15/2026	$1.16	$1.16 (0%)	$1.18	$1.16	2.80 K	$11.86 M
09/14/2026	$1.16	$1.18 (1.72%)	$1.20	$1.16	13.71 K	$12.06 M
09/11/2026	$1.22	$1.21 (-0.82%)	$1.22	$1.20	4.01 K	$12.37 M
09/10/2026	$1.20	$1.20 (0%)	$1.23	$1.20	7.70 K	$12.27 M
09/09/2026	$1.25	$1.23 (-1.6%)	$1.25	$1.21	2.50 K	$12.57 M
09/08/2026	$1.20	$1.24 (3.33%)	$1.24	$1.20	9.10 K	$12.68 M
09/04/2026	$1.22	$1.22 (0%)	$1.22	$1.22	1.87 K	$12.47 M
09/03/2026	$1.24	$1.21 (-2.42%)	$1.24	$1.21	3.62 K	$12.37 M
09/02/2026	$1.25	$1.25 (0%)	$1.30	$1.23	5.70 K	$12.78 M
09/01/2026	$1.20	$1.23 (2.5%)	$1.24	$1.20	6.13 K	$12.57 M
08/31/2026	$1.24	$1.22 (-1.61%)	$1.25	$1.20	9.10 K	$12.47 M
08/28/2026	$1.38	$1.25 (-9.42%)	$1.38	$1.23	18.90 K	$12.78 M
08/27/2026	$1.40	$1.38 (-1.43%)	$1.65	$1.32	140.68 K	$14.11 M
08/26/2026	$1.21	$1.21 (0%)	$1.21	$1.21	1.82 K	$12.37 M
08/25/2026	$1.20	$1.22 (1.67%)	$1.23	$1.20	1.92 K	$12.47 M
08/24/2026	$1.21	$1.22 (0.83%)	$1.24	$1.20	2.85 K	$12.47 M
08/21/2026	$1.23	$1.23 (0%)	$1.24	$1.23	9.02 K	$12.57 M
08/20/2026	$1.24	$1.24 (0%)	$1.25	$1.23	1.60 K	$12.68 M
08/19/2026	$1.23	$1.27 (3.25%)	$1.28	$1.23	7.72 K	$12.98 M
08/18/2026	$1.26	$1.25 (-0.79%)	$1.30	$1.24	4.00 K	$12.78 M
08/17/2026	$1.37	$1.29 (-5.84%)	$1.37	$1.29	3.11 K	$13.19 M
08/14/2026	$1.35	$1.36 (0.74%)	$1.36	$1.35	2.30 K	$13.90 M
08/13/2026	$1.32	$1.32 (0%)	$1.32	$1.32	2.10 K	$13.49 M
08/12/2026	$1.37	$1.38 (0.73%)	$1.38	$1.35	3.85 K	$14.11 M
08/11/2026	$1.35	$1.35 (0%)	$1.35	$1.35	1.40 K	$13.80 M
08/10/2026	$1.33	$1.31 (-1.5%)	$1.35	$1.29	3.74 K	$13.39 M
08/07/2026	$1.30	$1.33 (2.31%)	$1.33	$1.30	3.81 K	$13.60 M
08/06/2026	$1.30	$1.34 (3.08%)	$1.34	$1.30	1.01 K	$13.70 M
08/05/2026	$1.33	$1.33 (0%)	$1.33	$1.33	2.64 K	$13.60 M