5 DAY PERFORMANCE
+44.20%
1 MONTH PERFORMANCE
+24.38%
3 MONTH PERFORMANCE
+17.06%
6 MONTH PERFORMANCE
-7.87%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-16.03%
iHuman Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.36 | $1.37 (0.74%) | $1.40 | $1.36 | 9.20 K | $14.00 M |
| 06/18/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.36 | 4.81 K | $14.11 M |
| 06/17/2026 | $1.40 | $1.41 (0.71%) | $1.41 | $1.38 | 7.00 K | $14.41 M |
| 06/16/2026 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.36 | 12.51 K | $14.11 M |
| 06/15/2026 | $1.35 | $1.36 (0.74%) | $1.45 | $1.35 | 18.36 K | $13.90 M |
| 06/12/2026 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.33 | 7.50 K | $14.11 M |
| 06/11/2026 | $1.46 | $1.40 (-4.11%) | $1.49 | $1.40 | 4.90 K | $14.31 M |
| 06/10/2026 | $1.34 | $1.48 (10.45%) | $1.54 | $1.34 | 29.65 K | $15.13 M |
| 06/09/2026 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.33 | 10.63 K | $13.80 M |
| 06/08/2026 | $1.60 | $1.44 (-10%) | $1.60 | $1.43 | 10.25 K | $14.72 M |
| 06/05/2026 | $1.60 | $1.56 (-2.5%) | $1.63 | $1.53 | 11.34 K | $15.94 M |
| 06/04/2026 | $1.59 | $1.60 (0.63%) | $1.63 | $1.59 | 12.70 K | $16.35 M |
| 06/03/2026 | $1.66 | $1.62 (-2.41%) | $1.76 | $1.60 | 40.30 K | $16.56 M |
| 06/02/2026 | $1.66 | $1.78 (7.23%) | $1.85 | $1.64 | 139.23 K | $18.19 M |
| 06/01/2026 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.63 | 16.84 K | $16.76 M |
| 05/29/2026 | $1.63 | $1.66 (1.84%) | $1.76 | $1.60 | 19.04 K | $16.97 M |
| 05/28/2026 | $1.63 | $1.60 (-1.84%) | $1.69 | $1.60 | 8.20 K | $16.35 M |
| 05/27/2026 | $1.62 | $1.63 (0.62%) | $1.64 | $1.62 | 7.91 K | $16.66 M |
| 05/26/2026 | $1.61 | $1.64 (1.86%) | $1.65 | $1.60 | 42.50 K | $16.76 M |
| 05/22/2026 | $1.61 | $1.60 (-0.62%) | $1.63 | $1.60 | 9.70 K | $16.35 M |
| 05/21/2026 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.62 | 9.54 K | $16.56 M |
| 05/20/2026 | $1.65 | $1.65 (0%) | $1.66 | $1.62 | 7.36 K | $16.86 M |
| 05/19/2026 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.62 | 4.02 K | $16.97 M |
| 05/18/2026 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.66 | 6.50 K | $17.07 M |
| 05/15/2026 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.64 | 4.13 K | $16.86 M |
| 05/14/2026 | $1.67 | $1.65 (-1.2%) | $1.70 | $1.62 | 6.60 K | $16.86 M |
| 05/13/2026 | $1.65 | $1.68 (1.82%) | $1.70 | $1.65 | 11.80 K | $17.17 M |
| 05/12/2026 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.65 | 4.84 K | $16.86 M |
| 05/11/2026 | $1.68 | $1.71 (1.79%) | $1.74 | $1.65 | 12.80 K | $17.48 M |
| 05/08/2026 | $1.69 | $1.68 (-0.59%) | $1.69 | $1.67 | 3.11 K | $17.17 M |
| 05/07/2026 | $1.66 | $1.67 (0.6%) | $1.72 | $1.66 | 6.32 K | $17.07 M |
| 05/06/2026 | $1.67 | $1.69 (1.2%) | $1.76 | $1.65 | 15.51 K | $17.27 M |
| 05/05/2026 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.66 | 11.20 K | $17.38 M |
| 05/04/2026 | $1.72 | $1.73 (0.58%) | $1.76 | $1.70 | 9.94 K | $17.68 M |
| 05/01/2026 | $1.71 | $1.72 (0.58%) | $1.74 | $1.69 | 13.70 K | $17.58 M |
| 04/30/2026 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.65 | 4.81 K | $17.38 M |
| 04/29/2026 | $1.78 | $1.70 (-4.49%) | $1.78 | $1.70 | 4.19 K | $17.38 M |
| 04/28/2026 | $1.76 | $1.74 (-1.14%) | $1.77 | $1.70 | 4.93 K | $17.78 M |
| 04/27/2026 | $1.68 | $1.74 (3.57%) | $1.77 | $1.68 | 9.01 K | $17.78 M |
| 04/24/2026 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.65 | 4.88 K | $17.48 M |
| 04/23/2026 | $1.75 | $1.76 (0.57%) | $1.76 | $1.68 | 5.34 K | $17.99 M |
| 04/22/2026 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.74 | 3.33 K | $18.19 M |
| 04/21/2026 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.72 | 8.69 K | $17.58 M |
| 04/20/2026 | $1.74 | $1.77 (1.72%) | $1.79 | $1.67 | 16.33 K | $18.09 M |
| 04/17/2026 | $1.61 | $1.71 (6.21%) | $1.78 | $1.61 | 10.31 K | $17.48 M |
| 04/16/2026 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.75 | 15.93 K | $18.30 M |
| 04/15/2026 | $1.75 | $1.76 (0.57%) | $1.82 | $1.71 | 32.80 K | $17.99 M |
| 04/14/2026 | $1.75 | $1.75 (0%) | $1.77 | $1.66 | 8.00 K | $17.89 M |
| 04/13/2026 | $1.59 | $1.66 (4.4%) | $1.71 | $1.59 | 8.12 K | $16.97 M |
| 04/10/2026 | $1.75 | $1.68 (-4%) | $1.75 | $1.62 | 5.72 K | $17.17 M |
| 04/09/2026 | $1.75 | $1.76 (0.57%) | $1.76 | $1.64 | 6.30 K | $17.99 M |
| 04/08/2026 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.68 | 27.83 K | $17.99 M |
| 04/07/2026 | $1.62 | $1.71 (5.56%) | $1.74 | $1.62 | 8.69 K | $17.48 M |
| 04/06/2026 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.55 | 12.82 K | $16.35 M |
| 04/02/2026 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 8.50 K | $16.56 M |
| 04/01/2026 | $1.68 | $1.59 (-5.36%) | $1.70 | $1.59 | 27.44 K | $16.25 M |
| 03/31/2026 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.68 | 7.63 K | $17.48 M |
| 03/30/2026 | $1.80 | $1.68 (-6.67%) | $1.84 | $1.68 | 6.09 K | $17.17 M |
| 03/27/2026 | $1.84 | $1.71 (-7.07%) | $1.84 | $1.68 | 6.50 K | $17.48 M |
| 03/26/2026 | $1.79 | $1.79 (0%) | $1.85 | $1.70 | 9.40 K | $18.30 M |
| 03/25/2026 | $1.87 | $1.74 (-6.95%) | $1.88 | $1.71 | 7.39 K | $17.78 M |
| 03/24/2026 | $1.81 | $1.76 (-2.76%) | $1.81 | $1.76 | 5.88 K | $17.99 M |
| 03/23/2026 | $1.75 | $1.70 (-2.86%) | $1.93 | $1.70 | 10.78 K | $17.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
