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

+70.09%

1 MONTH PERFORMANCE

+61.79%

3 MONTH PERFORMANCE

+44.20%

6 MONTH PERFORMANCE

+13.07%

YEAR-TO-DATE PERFORMANCE

-5.24%

1 YEAR PERFORMANCE

-29.93%

iHuman Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/21/2026	$1.16	$1.16 (-0.43%)	$1.17	$1.12	6.03 K
09/18/2026	$1.15	$1.17 (1.74%)	$1.18	$1.15	3.80 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	$1.15	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
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