5 DAY PERFORMANCE
+47.41%
1 MONTH PERFORMANCE
+41.13%
3 MONTH PERFORMANCE
+19.16%
6 MONTH PERFORMANCE
+9.94%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-28.93%
iHuman Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 189 | |
| 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 |
| 08/04/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 8.20 K | $13.19 M |
| 08/03/2026 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.35 | 1.54 K | $13.80 M |
| 07/31/2026 | $1.36 | $1.35 (-0.74%) | $1.36 | $1.35 | 2.33 K | $13.80 M |
| 07/30/2026 | $1.39 | $1.39 (0%) | $1.39 | $1.38 | 1.43 K | $14.21 M |
| 07/29/2026 | $1.36 | $1.40 (2.94%) | $1.41 | $1.36 | 1.71 K | $14.31 M |
| 07/28/2026 | $1.35 | $1.42 (5.19%) | $1.45 | $1.35 | 7.35 K | $14.52 M |
| 07/27/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.33 | 14.43 K | $13.80 M |
| 07/24/2026 | $1.41 | $1.45 (2.84%) | $1.45 | $1.41 | 1.80 K | $14.82 M |
| 07/23/2026 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.41 | 2.93 K | $14.41 M |
| 07/22/2026 | $1.38 | $1.40 (1.45%) | $1.42 | $1.38 | 8.07 K | $14.31 M |
| 07/21/2026 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.37 | 975 | $14.00 M |
| 07/20/2026 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.36 | 2.44 K | $13.90 M |
| 07/17/2026 | $1.36 | $1.37 (0.74%) | $1.40 | $1.36 | 3.50 K | $14.00 M |
| 07/16/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.36 | 3.60 K | $13.90 M |
| 07/15/2026 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.37 | 2.56 K | $14.00 M |
| 07/14/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.40 | 6.60 K | $14.31 M |
| 07/13/2026 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 800 | $14.52 M |
| 07/10/2026 | $1.41 | $1.42 (0.71%) | $1.42 | $1.41 | 731 | $14.52 M |
| 07/09/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.41 | 9.30 K | $14.62 M |
| 07/08/2026 | $1.43 | $1.46 (2.1%) | $1.47 | $1.37 | 15.73 K | $14.92 M |
| 07/07/2026 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.38 | 9.03 K | $14.41 M |
| 07/06/2026 | $1.43 | $1.47 (2.8%) | $1.48 | $1.43 | 15.80 K | $15.03 M |
| 07/02/2026 | $1.40 | $1.41 (0.71%) | $1.41 | $1.39 | 13.90 K | $14.41 M |
| 07/01/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.38 | 3.73 K | $14.21 M |
| 06/30/2026 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.40 | 7.67 K | $14.31 M |
| 06/29/2026 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.44 | 5.85 K | $14.92 M |
| 06/26/2026 | $1.38 | $1.40 (1.45%) | $1.40 | $1.38 | 1.90 K | $14.31 M |
| 06/25/2026 | $1.42 | $1.38 (-2.82%) | $1.53 | $1.37 | 6.30 K | $14.11 M |
| 06/24/2026 | $1.39 | $1.40 (0.72%) | $1.40 | $1.39 | 3.37 K | $14.31 M |
| 06/23/2026 | $1.39 | $1.40 (0.72%) | $1.41 | $1.38 | 6.80 K | $14.31 M |
| 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 |
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.
