5 DAY PERFORMANCE
-24.04%
1 MONTH PERFORMANCE
-12.71%
3 MONTH PERFORMANCE
-5.95%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
-6.51%
1 YEAR PERFORMANCE
-18.56%
iHuman Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.38 | $2.29 (-3.87%) | $2.41 | $2.25 | 56,280 | $122.87 M |
| 03/11/2025 | $2.27 | $2.40 (5.73%) | $2.40 | $2.27 | 19,687 | $125.48 M |
| 03/10/2025 | $2.11 | $2.27 (7.58%) | $2.32 | $2.08 | 156,048 | $118.68 M |
| 03/07/2025 | $2.18 | $2.08 (-4.59%) | $2.40 | $2.08 | 336,400 | $108.75 M |
| 03/06/2025 | $2.09 | $2.14 (2.39%) | $2.15 | $2.09 | 89,200 | $111.89 M |
| 03/05/2025 | $2.11 | $2.09 (-0.95%) | $2.14 | $2.09 | 47,400 | $109.27 M |
| 03/04/2025 | $2.11 | $2.11 (0%) | $2.13 | $2.06 | 17,500 | $110.32 M |
| 03/03/2025 | $2.04 | $2.06 (0.98%) | $2.20 | $2.03 | 90,700 | $107.70 M |
| 02/28/2025 | $1.97 | $2.05 (4.06%) | $2.10 | $1.92 | 44,300 | $107.18 M |
| 02/27/2025 | $2.08 | $2.07 (-0.48%) | $2.20 | $2.01 | 139,745 | $108.23 M |
| 02/26/2025 | $1.86 | $2.05 (10.22%) | $2.10 | $1.86 | 787,200 | $107.18 M |
| 02/25/2025 | $1.85 | $1.87 (1.08%) | $1.87 | $1.85 | 34,617 | $97.77 M |
| 02/24/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.81 | 33,200 | $97.25 M |
| 02/21/2025 | $1.87 | $1.87 (0%) | $1.87 | $1.84 | 557,592 | $97.77 M |
| 02/20/2025 | $1.86 | $1.87 (0.54%) | $1.87 | $1.83 | 78,984 | $97.77 M |
| 02/19/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.86 | 140,747 | $97.77 M |
| 02/18/2025 | $1.85 | $1.86 (0.54%) | $1.87 | $1.85 | 94,325 | $97.25 M |
| 02/14/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.81 | 75,000 | $96.72 M |
| 02/13/2025 | $1.81 | $1.86 (2.76%) | $1.87 | $1.81 | 40,134 | $97.25 M |
| 02/12/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.73 | 46,600 | $94.63 M |
| 02/11/2025 | $1.78 | $1.79 (0.56%) | $1.82 | $1.73 | 29,500 | $93.59 M |
| 02/10/2025 | $1.69 | $1.72 (1.78%) | $1.76 | $1.69 | 19,623 | $89.93 M |
| 02/07/2025 | $1.71 | $1.71 (0%) | $1.76 | $1.71 | 9,322 | $89.40 M |
| 02/06/2025 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.68 | 11,100 | $90.97 M |
| 02/05/2025 | $1.69 | $1.78 (5.33%) | $1.78 | $1.69 | 15,600 | $93.06 M |
| 02/04/2025 | $1.68 | $1.70 (1.19%) | $1.75 | $1.68 | 24,926 | $88.88 M |
| 02/03/2025 | $1.69 | $1.69 (0%) | $1.73 | $1.60 | 39,526 | $88.36 M |
| 01/31/2025 | $1.66 | $1.72 (3.61%) | $1.73 | $1.65 | 19,800 | $89.93 M |
| 01/30/2025 | $1.60 | $1.68 (5%) | $1.72 | $1.60 | 10,500 | $87.84 M |
| 01/29/2025 | $1.71 | $1.66 (-2.92%) | $1.71 | $1.65 | 5,100 | $86.79 M |
| 01/28/2025 | $1.65 | $1.63 (-1.21%) | $1.70 | $1.63 | 6,239 | $85.22 M |
| 01/27/2025 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.65 | 2,300 | $86.27 M |
| 01/24/2025 | $1.65 | $1.67 (1.21%) | $1.70 | $1.61 | 43,726 | $87.31 M |
| 01/23/2025 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.60 | 3,529 | $86.27 M |
| 01/22/2025 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.64 | 5,400 | $87.84 M |
| 01/21/2025 | $1.70 | $1.70 (0%) | $1.71 | $1.64 | 18,400 | $88.88 M |
| 01/17/2025 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.64 | 5,500 | $87.31 M |
| 01/16/2025 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.66 | 4,000 | $89.93 M |
| 01/15/2025 | $1.67 | $1.72 (2.99%) | $1.72 | $1.60 | 3,025 | $89.93 M |
| 01/14/2025 | $1.63 | $1.64 (0.61%) | $1.67 | $1.61 | 4,900 | $85.74 M |
| 01/13/2025 | $1.60 | $1.61 (0.63%) | $1.69 | $1.58 | 3,522 | $84.18 M |
| 01/10/2025 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.58 | 9,319 | $82.61 M |
| 01/08/2025 | $1.78 | $1.66 (-6.74%) | $1.78 | $1.61 | 8,700 | $86.79 M |
| 01/07/2025 | $1.60 | $1.73 (8.12%) | $1.73 | $1.60 | 8,375 | $90.45 M |
| 01/06/2025 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.55 | 21,000 | $82.61 M |
| 01/03/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.60 | 9,736 | $85.74 M |
| 01/02/2025 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.67 | 15,058 | $88.88 M |
| 12/31/2024 | $1.65 | $1.69 (2.42%) | $1.69 | $1.62 | 5,100 | $88.36 M |
| 12/30/2024 | $1.72 | $1.65 (-4.07%) | $1.73 | $1.60 | 43,019 | $86.27 M |
| 12/27/2024 | $1.71 | $1.72 (0.58%) | $1.75 | $1.71 | 4,500 | $89.93 M |
| 12/26/2024 | $1.74 | $1.76 (1.15%) | $1.81 | $1.71 | 26,606 | $92.02 M |
| 12/24/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 300 | $92.02 M |
| 12/23/2024 | $1.70 | $1.74 (2.35%) | $1.74 | $1.69 | 8,536 | $90.97 M |
| 12/20/2024 | $1.76 | $1.72 (-2.27%) | $1.79 | $1.72 | 3,500 | $89.93 M |
| 12/19/2024 | $1.74 | $1.76 (1.15%) | $1.80 | $1.68 | 52,800 | $92.02 M |
| 12/18/2024 | $1.73 | $1.75 (1.16%) | $1.78 | $1.73 | 6,000 | $91.50 M |
| 12/17/2024 | $1.76 | $1.77 (0.57%) | $1.79 | $1.74 | 8,100 | $92.54 M |
| 12/16/2024 | $1.73 | $1.81 (4.62%) | $1.81 | $1.73 | 18,000 | $94.63 M |
| 12/13/2024 | $1.70 | $1.76 (3.53%) | $1.76 | $1.70 | 12,800 | $92.02 M |
| 12/12/2024 | $1.75 | $1.68 (-4%) | $1.76 | $1.68 | 5,800 | $87.84 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.
