Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iHuman Inc. American depositary shares (NY:IH)

2.160 -0.030 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 2.150 2.280 2.140 2.160 11,463 -0.03(-1.37%)
Apr 02, 2025 2.150 2.290 2.150 2.190 9,528 -0.01(-0.45%)
Apr 01, 2025 2.185 2.270 2.140 2.200 21,635 +0.08(+3.77%)
Mar 31, 2025 2.290 2.400 2.100 2.120 57,767 -0.21(-9.01%)
Mar 28, 2025 2.450 2.455 2.210 2.330 91,543 -0.06(-2.51%)
Mar 27, 2025 2.220 2.456 2.220 2.390 44,306 +0.14(+6.22%)
Mar 26, 2025 2.580 2.580 2.220 2.250 45,713 -0.28(-11.07%)
Mar 25, 2025 2.520 2.560 2.411 2.530 32,687 -0.06(-2.32%)
Mar 24, 2025 2.750 2.760 2.540 2.590 25,700 -0.13(-4.78%)
Mar 21, 2025 2.750 2.880 2.550 2.720 22,846 -0.01(-0.37%)
Mar 20, 2025 2.600 2.880 2.510 2.730 78,640 +0.11(+4.20%)
Mar 19, 2025 3.090 3.090 2.620 2.620 187,873 -0.56(-17.61%)
Mar 18, 2025 3.120 3.180 2.910 3.180 119,749 +0.06(+1.92%)
Mar 17, 2025 2.880 3.180 2.770 3.120 238,353 +0.13(+4.35%)
Mar 14, 2025 2.650 2.990 2.650 2.990 263,065 +0.40(+15.44%)
Mar 13, 2025 2.180 2.600 2.180 2.590 279,252 +0.38(+17.19%)
Mar 12, 2025 2.380 2.410 2.210 2.210 61,459 -0.19(-7.92%)
Mar 11, 2025 2.270 2.400 2.270 2.400 19,710 +0.13(+5.73%)
Mar 10, 2025 2.110 2.320 2.080 2.270 156,048 +0.19(+9.13%)
Mar 07, 2025 2.180 2.400 2.080 2.080 336,358 -0.06(-2.80%)
Mar 06, 2025 2.090 2.150 2.090 2.140 89,162 +0.05(+2.39%)
Mar 05, 2025 2.110 2.139 2.090 2.090 47,391 -0.02(-0.94%)
Mar 04, 2025 2.105 2.130 2.062 2.110 17,473 +0.05(+2.43%)
Mar 03, 2025 2.040 2.200 2.030 2.060 88,481 +0.01(+0.49%)
Feb 28, 2025 1.970 2.100 1.920 2.050 44,294 -0.02(-0.97%)
Feb 27, 2025 2.080 2.200 2.010 2.070 139,735 +0.02(+0.98%)
Feb 26, 2025 1.860 2.100 1.860 2.050 785,171 +0.18(+9.63%)
Feb 25, 2025 1.850 1.870 1.850 1.870 34,612 +0.01(+0.54%)
Feb 24, 2025 1.850 1.870 1.806 1.860 33,190 -0.01(-0.53%)
Feb 21, 2025 1.870 1.870 1.840 1.870 557,592 +0.00(+0.00%)
Feb 20, 2025 1.864 1.870 1.833 1.870 78,683 +0.00(+0.00%)
Feb 19, 2025 1.880 1.880 1.860 1.870 140,745 +0.01(+0.54%)
Feb 18, 2025 1.850 1.870 1.850 1.860 94,325 +0.01(+0.54%)
Feb 14, 2025 1.860 1.860 1.810 1.850 74,958 -0.01(-0.31%)
Feb 13, 2025 1.810 1.870 1.807 1.856 40,134 +0.05(+2.53%)
Feb 12, 2025 1.800 1.870 1.730 1.810 46,580 +0.02(+1.12%)
Feb 11, 2025 1.780 1.820 1.730 1.790 29,479 +0.07(+4.07%)
Feb 10, 2025 1.690 1.760 1.690 1.720 19,623 +0.01(+0.58%)
Feb 07, 2025 1.710 1.760 1.710 1.710 9,322 -0.03(-1.72%)
Feb 06, 2025 1.780 1.780 1.680 1.740 11,098 -0.04(-2.25%)
Feb 05, 2025 1.690 1.780 1.690 1.780 15,591 +0.08(+4.71%)
Feb 04, 2025 1.680 1.750 1.680 1.700 24,926 +0.01(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.