iHuman Inc. (IH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.20

$0.05 (2.33%)

Last update: 04:00 PM EST

Day's range

$2.2

$2.33

5 DAY PERFORMANCE

+2.80%

1 MONTH PERFORMANCE

-20.00%

3 MONTH PERFORMANCE

-25.42%

6 MONTH PERFORMANCE

-5.98%

YEAR-TO-DATE PERFORMANCE

+30.18%

1 YEAR PERFORMANCE

+21.55%

iHuman Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/16/2025	$2.25	$2.22 (-1.33%)	$2.33	$2.20	4.66 K	$22.82 M
12/15/2025	$2.36	$2.15 (-8.9%)	$2.40	$2.15	12.85 K	$22.10 M
12/12/2025	$2.24	$2.26 (0.89%)	$2.38	$2.21	5.83 K	$23.23 M
12/11/2025	$2.31	$2.14 (-7.36%)	$2.35	$2.12	25.80 K	$22.00 M
12/10/2025	$2.40	$2.31 (-3.75%)	$2.46	$2.23	16.39 K	$23.74 M
12/09/2025	$2.51	$2.50 (-0.4%)	$2.52	$2.40	18.40 K	$25.70 M
12/08/2025	$2.58	$2.52 (-2.33%)	$2.68	$2.50	5.33 K	$25.90 M
12/05/2025	$2.74	$2.52 (-8.03%)	$2.74	$2.52	5.07 K	$25.90 M
12/04/2025	$2.67	$2.56 (-4.12%)	$2.67	$2.56	8.71 K	$26.31 M
12/03/2025	$2.71	$2.65 (-2.21%)	$2.71	$2.65	5.70 K	$27.24 M
12/02/2025	$2.74	$2.68 (-2.19%)	$2.78	$2.65	17.31 K	$27.55 M
12/01/2025	$2.80	$2.80 (0%)	$2.82	$2.72	28.11 K	$28.78 M
11/28/2025	$2.82	$2.85 (1.06%)	$2.89	$2.70	9.31 K	$29.30 M
11/26/2025	$2.82	$2.76 (-2.13%)	$2.88	$2.70	9.54 K	$28.37 M
11/25/2025	$2.86	$2.71 (-5.24%)	$2.86	$2.70	4.58 K	$27.86 M
11/24/2025	$2.80	$2.76 (-1.43%)	$2.88	$2.68	19.52 K	$28.37 M
11/21/2025	$2.66	$2.83 (6.39%)	$2.84	$2.66	6.95 K	$29.09 M
11/20/2025	$2.85	$2.87 (0.7%)	$2.94	$2.74	6.31 K	$29.50 M
11/19/2025	$2.99	$2.88 (-3.68%)	$2.99	$2.80	12.80 K	$29.60 M
11/18/2025	$2.91	$2.96 (1.72%)	$2.98	$2.76	25.72 K	$30.43 M
11/17/2025	$2.75	$2.89 (5.09%)	$2.89	$2.75	25.50 K	$29.71 M
11/14/2025	$2.78	$2.75 (-1.08%)	$2.78	$2.74	9.51 K	$28.27 M
11/13/2025	$2.85	$2.77 (-2.81%)	$2.90	$2.73	10.43 K	$28.47 M
11/12/2025	$2.78	$2.77 (-0.36%)	$2.78	$2.76	4.40 K	$28.47 M
11/11/2025	$2.77	$2.71 (-2.17%)	$2.85	$2.71	3.58 K	$27.86 M
11/10/2025	$2.93	$2.77 (-5.46%)	$2.93	$2.77	4.40 K	$28.47 M
11/07/2025	$2.78	$2.84 (2.16%)	$2.98	$2.74	31.45 K	$29.19 M
11/06/2025	$2.70	$2.70 (0%)	$2.72	$2.65	3.30 K	$27.75 M
11/05/2025	$2.80	$2.73 (-2.5%)	$2.82	$2.60	4.52 K	$28.06 M
11/04/2025	$2.80	$2.63 (-6.07%)	$2.80	$2.63	14.72 K	$27.03 M
11/03/2025	$2.95	$2.82 (-4.41%)	$2.95	$2.80	10.03 K	$28.99 M
10/31/2025	$2.69	$2.82 (4.83%)	$2.89	$2.68	15.50 K	$28.99 M
10/30/2025	$2.65	$2.67 (0.75%)	$2.67	$2.61	1.61 K	$27.45 M
10/29/2025	$2.65	$2.65 (0%)	$2.71	$2.60	17.24 K	$27.24 M
10/28/2025	$2.65	$2.65 (0%)	$2.77	$2.65	8.40 K	$27.24 M
10/27/2025	$2.78	$2.78 (0%)	$2.81	$2.65	9.53 K	$28.58 M
10/24/2025	$2.84	$2.78 (-2.11%)	$2.84	$2.66	9.60 K	$28.58 M
10/23/2025	$2.77	$2.79 (0.72%)	$2.89	$2.65	23.97 K	$28.68 M
10/22/2025	$2.88	$2.77 (-3.82%)	$2.88	$2.75	13.15 K	$28.47 M
10/21/2025	$2.96	$2.84 (-4.05%)	$2.96	$2.70	18.50 K	$29.19 M
10/20/2025	$2.83	$2.94 (3.89%)	$2.97	$2.66	16.14 K	$30.22 M
10/17/2025	$2.76	$2.70 (-2.17%)	$2.82	$2.70	26.53 K	$27.75 M
10/16/2025	$3.01	$2.87 (-4.65%)	$3.01	$2.76	10.61 K	$29.50 M
10/15/2025	$2.81	$2.87 (2.14%)	$2.98	$2.76	31.30 K	$29.50 M
10/14/2025	$2.87	$2.80 (-2.44%)	$2.92	$2.68	19.50 K	$28.78 M
10/13/2025	$2.99	$2.90 (-3.01%)	$3.00	$2.78	18.50 K	$29.81 M
10/10/2025	$2.99	$2.76 (-7.69%)	$2.99	$2.70	12.14 K	$28.37 M
10/09/2025	$2.85	$2.98 (4.56%)	$3.08	$2.85	11.52 K	$30.63 M
10/08/2025	$2.98	$2.89 (-3.02%)	$3.00	$2.86	7.90 K	$29.71 M
10/07/2025	$3.07	$3.03 (-1.3%)	$3.09	$2.96	8.10 K	$31.15 M
10/06/2025	$2.93	$2.96 (1.02%)	$2.99	$2.93	13.71 K	$30.43 M
10/03/2025	$2.94	$2.93 (-0.34%)	$2.98	$2.89	15.21 K	$30.12 M
10/02/2025	$2.95	$2.93 (-0.68%)	$2.97	$2.90	7.74 K	$30.12 M
10/01/2025	$2.85	$2.95 (3.51%)	$2.98	$2.85	7.61 K	$30.32 M
09/30/2025	$2.91	$2.89 (-0.69%)	$2.97	$2.87	19.18 K	$29.71 M
09/29/2025	$2.85	$2.85 (0%)	$2.90	$2.77	11.80 K	$29.30 M
09/26/2025	$2.75	$2.79 (1.45%)	$2.86	$2.75	26.62 K	$28.95 M
09/25/2025	$2.82	$2.80 (-0.71%)	$2.86	$2.77	6.23 K	$29.06 M
09/24/2025	$2.78	$2.82 (1.44%)	$2.91	$2.71	12.97 K	$29.27 M
09/23/2025	$2.80	$2.71 (-3.21%)	$2.87	$2.71	18.32 K	$28.12 M
09/22/2025	$2.85	$2.86 (0.35%)	$2.93	$2.80	20.10 K	$29.68 M
09/19/2025	$2.97	$2.84 (-4.38%)	$3.03	$2.83	58.79 K	$29.47 M
09/18/2025	$3.02	$2.96 (-1.99%)	$3.07	$2.95	21.12 K	$30.72 M
09/17/2025	$3.07	$3.07 (0%)	$3.09	$2.96	12.24 K	$31.86 M
09/16/2025	$3.05	$2.95 (-3.28%)	$3.05	$2.92	26.50 K	$30.61 M