Dark

IH
iHuman Inc.
stock NYSE ADR

At Close

Sep 15, 2026 3:59:30 PM EDT

1.16USD0.000%(0.00)2,500

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.16)0

After-hours

Sep 16, 2026 4:10:30 PM EDT

1.17USD+0.862%(+0.01)2

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	1.1600	1.180000	1.160000	1.160000	-1.695%	2,804	0.000%
2026-09-14	1.1600	1.200000	1.155000	1.180000	-2.075%	13,711	-1.695%
2026-09-11	1.2150	1.215000	1.200000	1.205000	+0.417%	4,009	-3.734%
2026-09-10	1.2000	1.225800	1.200000	1.200000	-2.041%	7,663	-3.333%
2026-09-09	1.2500	1.250000	1.210000	1.225000	-0.810%	2,472	-5.306%
2026-09-08	1.2000	1.240000	1.200000	1.235000	+1.230%	9,068	-6.073%
2026-09-04	1.2200	1.220000	1.220000	1.220000	+0.826%	1,853	-4.918%
2026-09-03	1.2350	1.235000	1.210000	1.210000	-3.200%	3,621	-4.132%
2026-09-02	1.2480	1.300000	1.230000	1.250000	+1.626%	5,702	-7.200%
2026-09-01	1.2000	1.240000	1.200000	1.230000	+0.820%	6,128	-5.691%
2026-08-31	1.2400	1.250000	1.200000	1.220000	-2.400%	9,052	-4.918%
2026-08-28	1.3800	1.380000	1.230000	1.250000	-9.420%	18,874	-7.200%
2026-08-27	1.4000	1.650000	1.320000	1.380000	+13.711%	140,683	-15.942%
2026-08-26	1.2100	1.213600	1.210000	1.213600	-0.720%	1,825	-4.417%
2026-08-25	1.2040	1.225000	1.200000	1.222400	+0.197%	1,918	-5.105%
2026-08-24	1.2100	1.240000	1.200000	1.220000	-0.813%	2,846	-4.918%
2026-08-21	1.2300	1.240000	1.230000	1.230000	-0.806%	9,024	-5.691%
2026-08-20	1.2400	1.250000	1.230000	1.240000	-2.362%	1,596	-6.452%
2026-08-19	1.2300	1.280000	1.230000	1.270000	+1.600%	7,719	-8.661%
2026-08-18	1.2616	1.300000	1.240000	1.250000	-3.101%	3,962	-7.200%
2026-08-17	1.3650	1.365000	1.290000	1.290000	-5.147%	3,114	-10.078%
2026-08-14	1.3450	1.360000	1.345000	1.360000	+3.234%	2,256	-14.706%
2026-08-13	1.3174	1.317400	1.317400	1.317400	-4.536%	2,068	-11.948%
2026-08-12	1.3650	1.380000	1.350000	1.380000	+2.222%	3,853	-15.942%
2026-08-11	1.3500	1.350000	1.350000	1.350000	+3.053%	1,395	-14.074%
2026-08-10	1.3300	1.349900	1.290000	1.310000	-1.674%	3,742	-11.450%
2026-08-07	1.3001	1.332300	1.300000	1.332300	-0.202%	3,810	-12.933%
2026-08-06	1.3021	1.335000	1.302100	1.335000	+0.755%	1,006	-13.109%
2026-08-05	1.3250	1.325000	1.325000	1.325000	+2.713%	2,645	-12.453%
2026-08-04	1.3500	1.350000	1.280000	1.290000	-4.444%	8,189	-10.078%
2026-08-03	1.3600	1.360000	1.350000	1.350000	0.000%	1,537	-14.074%
2026-07-31	1.3600	1.360000	1.350000	1.350000	-2.878%	2,335	-14.074%
2026-07-30	1.3850	1.390000	1.380000	1.390000	-0.714%	1,427	-16.547%
2026-07-29	1.3617	1.410000	1.361700	1.400000	-1.408%	1,715	-17.143%
2026-07-28	1.3500	1.450000	1.350000	1.420000	+5.576%	7,348	-18.310%
2026-07-27	1.4000	1.400000	1.334800	1.345000	-6.920%	14,426	-13.755%
2026-07-24	1.4101	1.445000	1.410100	1.445000	+2.482%	1,783	-19.723%
2026-07-23	1.4200	1.420000	1.405000	1.410000	+0.707%	2,934	-17.730%
2026-07-22	1.3800	1.420000	1.375000	1.400100	+2.197%	8,066	-17.149%
2026-07-21	1.3750	1.375000	1.370000	1.370000	+0.735%	976	-15.328%
2026-07-20	1.4000	1.400000	1.360000	1.360000	-0.730%	2,444	-14.706%
2026-07-17	1.3600	1.400000	1.360000	1.370000	+0.735%	3,491	-15.328%
2026-07-16	1.3700	1.380000	1.360000	1.360000	-0.737%	3,570	-14.706%
2026-07-15	1.4050	1.405000	1.370000	1.370100	-2.136%	2,556	-15.335%
2026-07-14	1.4200	1.430000	1.400000	1.400000	-1.408%	6,576	-17.143%
2026-07-13	1.4200	1.420000	1.420000	1.420000	0.000%	765	-18.310%
2026-07-10	1.4053	1.423400	1.405300	1.420000	-0.491%	732	-18.310%
2026-07-09	1.4500	1.450000	1.410000	1.427000	-2.260%	9,299	-18.711%
2026-07-08	1.4250	1.470000	1.374400	1.460000	+3.915%	15,727	-20.548%
2026-07-07	1.4900	1.490000	1.380000	1.405000	-4.259%	9,031	-17.438%
2026-07-06	1.4300	1.480000	1.430000	1.467500	+4.078%	15,761	-20.954%
2026-07-02	1.4000	1.410000	1.386700	1.410000	+1.439%	13,883	-17.730%
2026-07-01	1.4100	1.410000	1.382500	1.390000	-0.750%	3,729	-16.547%
2026-06-30	1.4900	1.490000	1.400500	1.400500	-3.931%	7,666	-17.172%
2026-06-29	1.4900	1.490000	1.440000	1.457800	+4.129%	5,845	-20.428%
2026-06-26	1.3800	1.400000	1.380000	1.400000	+1.449%	1,903	-17.143%
2026-06-25	1.4200	1.529900	1.370000	1.380000	-1.429%	6,253	-15.942%
2026-06-24	1.3900	1.400000	1.390000	1.400000	+0.358%	3,366	-17.143%
2026-06-23	1.3900	1.407500	1.380000	1.395000	+1.825%	6,757	-16.846%
2026-06-22	1.3600	1.400000	1.360000	1.370000	-0.631%	9,191	-15.328%
2026-06-18	1.4300	1.430000	1.360000	1.378700	-2.220%	4,814	-15.863%
2026-06-17	1.4000	1.410000	1.380000	1.410000	+2.174%	6,993	-17.730%
2026-06-16	1.4100	1.450000	1.360000	1.380000	+1.471%	12,513	-15.942%
2026-06-15	1.3500	1.450000	1.350000	1.360000	-1.091%	18,358	-14.706%
2026-06-12	1.3900	1.440000	1.330000	1.375000	-1.786%	7,482	-15.636%
2026-06-11	1.4600	1.490000	1.400000	1.400000	-5.405%	4,858	-17.143%
2026-06-10	1.3400	1.540000	1.340000	1.480000	+9.630%	29,646	-21.622%
2026-06-09	1.4053	1.420000	1.330000	1.350000	-6.250%	10,629	-14.074%
2026-06-08	1.6000	1.600000	1.430000	1.440000	-7.692%	10,248	-19.444%
2026-06-05	1.6000	1.630000	1.530900	1.560000	-2.500%	11,340	-25.641%
2026-06-04	1.5900	1.631300	1.590000	1.600000	-1.235%	12,666	-27.500%
2026-06-03	1.6600	1.758400	1.600000	1.620000	-8.989%	40,297	-28.395%
2026-06-02	1.6600	1.850000	1.640000	1.780000	+8.537%	139,226	-34.831%
2026-06-01	1.6700	1.690000	1.630000	1.640000	-1.205%	16,839	-29.268%
2026-05-29	1.6300	1.760000	1.600100	1.660000	+3.679%	19,035	-30.120%
2026-05-28	1.6300	1.690000	1.601100	1.601100	-1.773%	8,186	-27.550%
2026-05-27	1.6200	1.640000	1.620000	1.630000	-0.610%	7,908	-28.834%
2026-05-26	1.6100	1.653700	1.600000	1.640000	+2.500%	42,491	-29.268%
2026-05-22	1.6100	1.630000	1.600000	1.600000	-1.235%	9,681	-27.500%
2026-05-21	1.6700	1.670000	1.620000	1.620000	-1.520%	9,543	-28.395%
2026-05-20	1.6500	1.660000	1.620000	1.645000	-0.904%	7,356	-29.483%
2026-05-19	1.7085	1.708500	1.620000	1.660000	-0.599%	4,019	-30.120%
2026-05-18	1.6900	1.720000	1.660000	1.670000	+1.212%	6,487	-30.539%
2026-05-15	1.6690	1.680000	1.640000	1.650000	0.000%	4,128	-29.697%
2026-05-14	1.6700	1.704000	1.618400	1.650000	-1.522%	6,605	-29.697%
2026-05-13	1.6500	1.700000	1.650000	1.675500	+1.545%	11,771	-30.767%
2026-05-12	1.6800	1.700000	1.650000	1.650000	-3.509%	4,841	-29.697%
2026-05-11	1.6800	1.740000	1.650000	1.710000	+2.090%	12,768	-32.164%
2026-05-08	1.6899	1.689900	1.665000	1.675000	+0.299%	3,105	-30.746%
2026-05-07	1.6600	1.719900	1.660000	1.670000	-1.183%	6,320	-30.539%
2026-05-06	1.6700	1.760000	1.650000	1.690000	-0.588%	15,508	-31.361%
2026-05-05	1.7200	1.760000	1.660000	1.700000	-1.734%	11,192	-31.765%
2026-05-04	1.7200	1.760000	1.700000	1.730000	+0.424%	9,938	-32.948%
2026-05-01	1.7100	1.741000	1.686800	1.722700	+1.335%	13,697	-32.664%
2026-04-30	1.7500	1.750000	1.654800	1.700000	0.000%	4,807	-31.765%
2026-04-29	1.7800	1.780000	1.700000	1.700000	-2.299%	4,194	-31.765%
2026-04-28	1.7600	1.770000	1.700000	1.740000	+0.132%	4,925	-33.333%
2026-04-27	1.6800	1.770000	1.680000	1.737700	+1.882%	9,005	-33.245%
2026-04-24	1.7500	1.750000	1.650000	1.705600	-3.091%	4,875	-31.989%
2026-04-23	1.7500	1.760000	1.680000	1.760000	-1.051%	5,337	-34.091%
2026-04-22	1.7900	1.790000	1.740000	1.778700	+3.413%	3,328	-34.784%
2026-04-21	1.7700	1.800000	1.720000	1.720000	-2.825%	8,688	-32.558%
2026-04-20	1.7400	1.790000	1.672000	1.770000	+3.509%	16,327	-34.463%
2026-04-17	1.6100	1.779900	1.610000	1.710000	-4.261%	10,312	-32.164%
2026-04-16	1.8100	1.830000	1.750100	1.786100	+1.483%	15,929	-35.054%
2026-04-15	1.7500	1.820000	1.710000	1.760000	+0.571%	32,804	-34.091%
2026-04-14	1.7500	1.769700	1.660100	1.750000	+5.422%	7,969	-33.714%
2026-04-13	1.5900	1.710000	1.590000	1.660000	-1.190%	8,118	-30.120%
2026-04-10	1.7500	1.750000	1.620000	1.680000	-4.545%	5,721	-30.952%
2026-04-09	1.7500	1.760000	1.640000	1.760000	+0.159%	6,252	-34.091%
2026-04-08	1.8000	1.810000	1.682300	1.757200	+2.760%	27,826	-33.986%
2026-04-07	1.6200	1.740000	1.620000	1.710000	+6.875%	8,693	-32.164%
2026-04-06	1.6800	1.680000	1.550000	1.600000	-1.277%	12,822	-27.500%
2026-04-02	1.6550	1.670000	1.620700	1.620700	+1.931%	8,476	-28.426%
2026-04-01	1.6800	1.698500	1.590000	1.590000	-6.745%	27,441	-27.044%
2026-03-31	1.7200	1.780000	1.680000	1.705000	+1.488%	7,632	-31.965%
2026-03-30	1.8000	1.838500	1.680000	1.680000	-1.754%	6,090	-30.952%
2026-03-27	1.8358	1.835800	1.680000	1.710000	-4.229%	6,465	-32.164%
2026-03-26	1.7900	1.850000	1.700000	1.785500	+2.615%	9,370	-35.032%
2026-03-25	1.8691	1.883200	1.712000	1.740000	-1.136%	7,392	-33.333%
2026-03-24	1.8100	1.810000	1.760000	1.760000	+3.529%	5,885	-34.091%
2026-03-23	1.7500	1.925000	1.700000	1.700000	-3.409%	10,779	-31.765%
2026-03-20	1.9500	1.950000	1.732000	1.760000	-7.368%	20,457	-34.091%
2026-03-19	1.8800	2.000000	1.870000	1.900000	-5.000%	10,463	-38.947%
2026-03-18	1.9200	2.000000	1.840000	2.000000	+9.890%	23,617	-42.000%
2026-03-17	1.7700	1.850000	1.730000	1.820000	+3.409%	7,206	-36.264%
2026-03-16	1.8555	1.855500	1.730000	1.760000	-1.124%	8,714	-34.091%
2026-03-13	1.9000	1.901800	1.760000	1.780000	-6.316%	7,245	-34.831%
2026-03-12	2.0200	2.020000	1.760500	1.900000	-0.005%	4,313	-38.947%
2026-03-11	2.0300	2.030000	1.900100	1.900100	-4.518%	3,593	-38.951%
2026-03-10	2.0500	2.050000	1.938400	1.990000	+1.015%	2,864	-41.709%
2026-03-09	1.9500	2.024000	1.870900	1.970000	+3.684%	7,411	-41.117%
2026-03-06	1.9400	1.940000	1.871500	1.900000	+5.556%	4,607	-38.947%
2026-03-05	1.7900	1.880000	1.700000	1.800000	-0.205%	11,978	-35.556%
2026-03-04	1.7600	1.803700	1.760000	1.803700	+3.074%	2,900	-35.688%
2026-03-03	1.8100	1.810000	1.740000	1.749900	+0.569%	2,114	-33.710%
2026-03-02	1.8400	1.840000	1.700500	1.740000	+0.578%	6,443	-33.333%
2026-02-27	1.7817	1.781700	1.730000	1.730000	-3.889%	1,481	-32.948%
2026-02-26	1.8700	1.870000	1.765300	1.800000	+2.857%	7,473	-35.556%
2026-02-25	1.7698	1.769800	1.710000	1.750000	+1.809%	1,818	-33.714%
2026-02-24	1.7100	1.718900	1.670000	1.718900	+0.520%	20,538	-32.515%
2026-02-23	1.7600	1.760000	1.710000	1.710000	-3.390%	8,703	-32.164%
2026-02-20	1.7200	1.806400	1.720000	1.770000	-2.747%	13,985	-34.463%
2026-02-19	1.9102	1.915200	1.800000	1.820000	-6.938%	33,943	-36.264%
2026-02-18	2.0400	2.040000	1.955675	1.955675	-2.216%	2,258	-40.685%
2026-02-17	2.0500	2.050000	1.910000	2.000000	0.000%	18,668	-42.000%
2026-02-13	2.0500	2.050000	1.980000	2.000000	+1.010%	6,172	-42.000%
2026-02-12	2.0500	2.115000	1.950000	1.980000	-3.706%	6,892	-41.414%
2026-02-11	2.0400	2.240000	2.020000	2.056200	+2.810%	10,661	-43.585%
2026-02-10	1.9500	2.000000	1.950000	2.000000	+3.627%	5,280	-42.000%
2026-02-09	1.8100	1.980000	1.810000	1.930000	+6.630%	17,313	-39.896%
2026-02-06	1.8289	1.828900	1.810000	1.810000	0.000%	2,719	-35.912%
2026-02-05	1.8100	1.850000	1.800000	1.810000	+0.892%	9,334	-35.912%
2026-02-04	1.8200	1.840000	1.775000	1.794000	-1.967%	46,508	-35.340%
2026-02-03	1.8399	1.840000	1.822800	1.830000	-0.543%	11,753	-36.612%
2026-02-02	1.8200	1.840000	1.820000	1.840000	+0.065%	7,731	-36.957%
2026-01-30	1.8200	1.840000	1.820000	1.838800	+1.033%	6,617	-36.915%
2026-01-29	1.8200	1.840000	1.820000	1.820000	-0.546%	9,717	-36.264%
2026-01-28	1.8400	1.840000	1.830000	1.830000	0.000%	4,239	-36.612%
2026-01-27	1.8400	1.840000	1.825000	1.830000	+0.549%	37,331	-36.612%
2026-01-26	1.8200	1.840000	1.820000	1.820000	-1.087%	6,484	-36.264%
2026-01-23	1.8400	1.840000	1.820100	1.840000	0.000%	62,133	-36.957%
2026-01-22	1.8100	1.840000	1.810000	1.840000	+2.222%	11,026	-36.957%
2026-01-21	1.9100	1.910000	1.800000	1.800000	-5.413%	53,044	-35.556%
2026-01-20	1.8900	1.919900	1.890000	1.903000	-0.885%	31,462	-39.044%
2026-01-16	1.9500	1.950000	1.900000	1.920000	0.000%	16,058	-39.583%
2026-01-15	1.9400	1.940000	1.910000	1.920000	-1.031%	12,869	-39.583%
2026-01-14	1.9600	1.990000	1.920000	1.940000	-1.020%	22,881	-40.206%
2026-01-13	2.0200	2.020000	1.950000	1.960000	0.000%	7,710	-40.816%
2026-01-12	1.9900	2.000000	1.950000	1.960000	-0.568%	9,083	-40.816%
2026-01-09	1.9700	1.990000	1.970000	1.971200	+1.087%	2,064	-41.153%
2026-01-08	2.0100	2.010000	1.950000	1.950000	-1.015%	10,224	-40.513%
2026-01-07	2.0000	2.000000	1.970000	1.970000	-0.505%	1,535	-41.117%
2026-01-06	1.9300	2.170200	1.930000	1.980000	+3.125%	12,885	-41.414%
2026-01-05	2.0000	2.000000	1.900000	1.920000	-4.000%	37,864	-39.583%
2026-01-02	2.1000	2.199200	1.900000	2.000000	-4.776%	21,389	-42.000%
2025-12-31	2.1100	2.126400	2.070000	2.100300	-0.836%	5,051	-44.770%
2025-12-30	2.1600	2.180700	2.110000	2.118000	-2.396%	14,063	-45.231%
2025-12-29	2.1300	2.340000	2.110000	2.170000	-0.913%	12,937	-46.544%
2025-12-26	2.2900	2.320000	2.181000	2.190000	-4.367%	4,471	-47.032%
2025-12-24	2.2436	2.290000	2.243600	2.290000	+5.857%	562	-49.345%
2025-12-23	2.2000	2.200000	2.150100	2.163300	-2.202%	3,533	-46.378%
2025-12-22	2.2300	2.230000	2.200000	2.212000	-0.360%	6,425	-47.559%
2025-12-19	2.2200	2.240000	2.220000	2.220000	0.000%	6,251	-47.748%
2025-12-18	2.2334	2.256600	2.220000	2.220000	0.000%	1,175	-47.748%
2025-12-17	2.2500	2.290000	2.220000	2.220000	0.000%	3,523	-47.748%
2025-12-16	2.2500	2.330200	2.200000	2.220000	+3.256%	4,768	-47.748%
2025-12-15	2.3600	2.400000	2.150000	2.150000	-4.867%	12,845	-46.047%
2025-12-12	2.2400	2.379900	2.210000	2.260000	+5.607%	5,829	-48.673%
2025-12-11	2.3100	2.350000	2.120000	2.140000	-7.359%	25,774	-45.794%
2025-12-10	2.4000	2.460000	2.230000	2.310000	-7.600%	16,388	-49.784%
2025-12-09	2.5100	2.520000	2.400000	2.500000	-0.794%	18,388	-53.600%
2025-12-08	2.5800	2.679800	2.500000	2.520000	0.000%	5,328	-53.968%
2025-12-05	2.7400	2.740000	2.520000	2.520000	-1.563%	5,069	-53.968%
2025-12-04	2.6675	2.667500	2.560000	2.560000	-3.433%	8,709	-54.688%
2025-12-03	2.7100	2.710000	2.650000	2.651000	-1.082%	5,702	-56.243%
2025-12-02	2.7400	2.782400	2.650700	2.680000	-4.286%	17,309	-56.716%
2025-12-01	2.8000	2.820000	2.720000	2.800000	-1.754%	28,110	-58.571%
2025-11-28	2.8200	2.890000	2.700000	2.850000	+3.261%	9,310	-59.298%
2025-11-26	2.8187	2.880000	2.700000	2.760000	+1.845%	9,535	-57.971%
2025-11-25	2.8551	2.855100	2.700000	2.710000	-1.812%	4,580	-57.196%
2025-11-24	2.8000	2.880000	2.680000	2.760000	-2.370%	19,522	-57.971%
2025-11-21	2.6599	2.841100	2.659900	2.827000	-1.495%	6,952	-58.967%
2025-11-20	2.8450	2.940800	2.735000	2.869900	-0.351%	6,306	-59.580%
2025-11-19	2.9900	2.990000	2.800000	2.880000	-2.703%	12,799	-59.722%
2025-11-18	2.9100	2.980000	2.760000	2.960000	+2.422%	25,721	-60.811%
2025-11-17	2.7500	2.890000	2.750000	2.890000	+5.091%	25,451	-59.862%
2025-11-14	2.7799	2.779900	2.740000	2.750000	-0.722%	9,512	-57.818%
2025-11-13	2.8500	2.900000	2.730000	2.770000	0.000%	10,430	-58.123%
2025-11-12	2.7750	2.775000	2.760000	2.770000	+2.214%	4,351	-58.123%
2025-11-11	2.7678	2.854600	2.710000	2.710000	-2.166%	3,580	-57.196%
2025-11-10	2.9300	2.930000	2.770000	2.770000	-2.465%	4,388	-58.123%
2025-11-07	2.7800	2.980000	2.736900	2.840000	+5.185%	31,445	-59.155%
2025-11-06	2.7000	2.719900	2.650000	2.700000	-1.099%	3,288	-57.037%
2025-11-05	2.8005	2.819900	2.600000	2.730000	+3.802%	4,517	-57.509%
2025-11-04	2.8000	2.800000	2.630000	2.630000	-6.738%	14,718	-55.894%
2025-11-03	2.9500	2.950000	2.800000	2.820000	0.000%	10,034	-58.865%
2025-10-31	2.6900	2.890000	2.680000	2.820000	+5.618%	15,466	-58.865%
2025-10-30	2.6500	2.670000	2.610000	2.670000	+0.755%	1,606	-56.554%
2025-10-29	2.6500	2.710000	2.600000	2.650000	0.000%	17,239	-56.226%
2025-10-28	2.6514	2.767400	2.650000	2.650000	-4.676%	8,375	-56.226%
2025-10-27	2.7800	2.810000	2.650000	2.780000	0.000%	9,529	-58.273%
2025-10-24	2.8364	2.836400	2.660000	2.780000	-0.233%	9,599	-58.273%
2025-10-23	2.7721	2.890000	2.650500	2.786500	+0.596%	23,972	-58.371%
2025-10-22	2.8800	2.880000	2.745000	2.770000	-2.465%	13,152	-58.123%
2025-10-21	2.9600	2.960000	2.700000	2.840000	-3.401%	18,458	-59.155%
2025-10-20	2.8300	2.968700	2.660000	2.940000	+8.889%	16,138	-60.544%
2025-10-17	2.7577	2.823000	2.700000	2.700000	-5.923%	26,534	-57.037%
2025-10-16	3.0100	3.010000	2.760000	2.870000	0.000%	10,606	-59.582%
2025-10-15	2.8100	2.980000	2.760000	2.870000	+2.500%	31,275	-59.582%
2025-10-14	2.8700	2.920000	2.683400	2.800000	-3.448%	19,475	-58.571%
2025-10-13	2.9900	3.003700	2.780100	2.900000	+5.072%	18,487	-60.000%
2025-10-10	2.9900	2.990000	2.700000	2.760000	-7.383%	12,137	-57.971%
2025-10-09	2.8500	3.080000	2.850000	2.980000	+3.114%	11,515	-61.074%
2025-10-08	2.9800	3.000000	2.860000	2.890000	-4.620%	7,900	-59.862%
2025-10-07	3.0700	3.090000	2.960000	3.030000	+2.365%	8,076	-61.716%
2025-10-06	2.9300	2.990000	2.930000	2.960000	+1.024%	13,714	-60.811%
2025-10-03	2.9400	2.978000	2.890000	2.930000	0.000%	15,209	-60.410%
2025-10-02	2.9500	2.970000	2.900000	2.930000	-0.678%	7,736	-60.410%
2025-10-01	2.8542	2.977900	2.854200	2.950000	+2.076%	7,613	-60.678%
2025-09-30	2.9100	2.970000	2.866800	2.890000	+1.404%	19,180	-59.862%
2025-09-29	2.8500	2.899400	2.768500	2.850000	+2.334%	11,773	-59.298%
2025-09-26	2.7500	2.860000	2.750000	2.785000	-0.536%	26,621	-58.348%
2025-09-25	2.8200	2.859900	2.767800	2.800000	-0.709%	6,234	-58.571%
2025-09-24	2.7800	2.910000	2.710000	2.820000	+4.059%	12,972	-58.865%
2025-09-23	2.8000	2.870000	2.710000	2.710000	-5.245%	18,324	-57.196%
2025-09-22	2.8500	2.927700	2.800000	2.860000	+0.704%	20,100	-59.441%
2025-09-19	2.9700	3.030000	2.830000	2.840000	-4.054%	58,790	-59.155%
2025-09-18	3.0200	3.070000	2.950600	2.960000	-3.583%	21,117	-60.811%
2025-09-17	3.0700	3.090000	2.960000	3.070000	+4.068%	12,236	-62.215%
2025-09-16	3.0500	3.050000	2.920000	2.950000	-3.279%	26,485	-60.678%
2025-09-15	3.0500	3.164300	2.920000	3.050000	+6.643%	23,853	-61.967%
2025-09-12	2.9127	2.938300	2.800000	2.860000	-2.962%	7,916	-59.441%
2025-09-11	2.9999	2.999900	2.862300	2.947300	+1.282%	12,200	-60.642%
2025-09-10	3.0000	3.000000	2.900000	2.910000	+0.345%	21,839	-60.137%
2025-09-09	2.9100	2.960000	2.850000	2.900000	+1.399%	17,700	-60.000%
2025-09-08	2.8300	2.902000	2.677400	2.860000	+4.380%	17,555	-59.441%
2025-09-05	2.7986	2.798600	2.697800	2.740000	+0.366%	2,477	-57.664%
2025-09-04	2.7000	2.750000	2.592000	2.730000	+4.198%	18,660	-57.509%
2025-09-03	2.5700	2.782000	2.570000	2.620000	+2.745%	22,205	-55.725%
2025-09-02	2.7100	2.795000	2.520000	2.550000	-8.766%	47,448	-54.510%
2025-08-29	2.7300	2.929900	2.710000	2.795000	+2.194%	11,445	-58.497%
2025-08-28	2.8300	2.830000	2.710000	2.735000	-2.321%	29,528	-57.587%
2025-08-27	2.8800	3.013300	2.700000	2.800000	-2.865%	16,974	-58.571%
2025-08-26	2.8200	3.013100	2.800000	2.882600	-0.942%	11,300	-59.759%
2025-08-25	2.9300	3.100000	2.820300	2.910000	+3.929%	21,838	-60.137%
2025-08-22	2.8100	2.820000	2.720000	2.800000	+1.818%	29,420	-58.571%
2025-08-21	2.6432	2.800000	2.600000	2.750000	+3.774%	9,555	-57.818%
2025-08-20	2.5700	2.693500	2.570000	2.650000	-1.852%	3,843	-56.226%
2025-08-19	2.7400	2.820000	2.610000	2.700000	-1.460%	18,046	-57.037%
2025-08-18	2.8200	2.820000	2.630000	2.740000	-3.521%	20,675	-57.664%
2025-08-15	2.8100	2.840000	2.690000	2.840000	+3.273%	7,099	-59.155%
2025-08-14	2.6700	2.819600	2.670000	2.750000	+1.852%	12,429	-57.818%
2025-08-13	2.8600	2.860000	2.650100	2.700000	-3.226%	28,873	-57.037%
2025-08-12	2.6900	2.870000	2.600100	2.790000	+6.084%	45,301	-58.423%
2025-08-11	2.7400	2.850000	2.500000	2.630000	-6.071%	47,949	-55.894%
2025-08-08	2.8000	2.933200	2.770000	2.800000	0.000%	26,358	-58.571%
2025-08-07	2.8000	2.890000	2.770000	2.800000	0.000%	10,707	-58.571%
2025-08-06	2.9000	2.910000	2.800000	2.800000	-4.110%	40,088	-58.571%
2025-08-05	2.8750	2.970300	2.875000	2.920000	+2.456%	26,054	-60.274%
2025-08-04	2.9100	2.910000	2.790000	2.850000	-3.390%	14,547	-59.298%
2025-08-01	2.9500	2.990000	2.800000	2.950000	-1.667%	19,218	-60.678%
2025-07-31	2.9400	3.050000	2.940000	3.000000	+2.041%	21,675	-61.333%
2025-07-30	3.0600	3.060000	2.860000	2.940000	-4.235%	24,282	-60.544%
2025-07-29	2.9600	3.074100	2.908500	3.070000	+6.969%	35,891	-62.215%
2025-07-28	2.8600	2.979900	2.850000	2.870000	-1.712%	39,975	-59.582%
2025-07-25	3.0300	3.150000	2.860000	2.920000	-3.311%	25,054	-60.274%
2025-07-24	3.0000	3.199900	2.940000	3.020000	+2.721%	14,562	-61.589%
2025-07-23	2.8100	3.130100	2.810000	2.940000	+5.376%	27,665	-60.544%
2025-07-22	3.0400	3.040000	2.790000	2.790000	-9.416%	54,557	-58.423%
2025-07-21	3.3300	3.330000	2.901800	3.080000	-2.839%	117,199	-62.338%
2025-07-18	3.6000	3.600000	3.000000	3.170000	+4.276%	155,702	-63.407%
2025-07-17	2.4500	3.240000	2.450000	3.040000	+26.141%	339,165	-61.842%
2025-07-16	2.2900	2.570000	2.290000	2.410000	+6.167%	26,242	-51.867%
2025-07-15	2.2700	2.313679	2.220000	2.270000	+3.182%	32,239	-48.899%
2025-07-14	2.3000	2.300000	2.200000	2.200000	-3.930%	130,157	-47.273%
2025-07-11	2.2300	2.300000	2.220000	2.290000	+2.991%	88,946	-49.345%
2025-07-10	2.3500	2.360000	2.223500	2.223500	-5.306%	70,626	-47.830%
2025-07-09	2.4424	2.442400	2.200100	2.348100	-4.159%	24,548	-50.598%
2025-07-08	2.4600	2.460000	2.430000	2.450000	-0.407%	31,052	-52.653%
2025-07-07	2.5600	2.695000	2.430000	2.460000	-1.600%	14,484	-52.846%
2025-07-03	2.5300	2.578700	2.420000	2.500000	-1.381%	9,060	-53.600%
2025-07-02	2.5899	2.589900	2.535000	2.535000	-3.977%	3,130	-54.241%
2025-07-01	2.5400	2.720000	2.540000	2.640000	+5.600%	21,406	-56.061%
2025-06-30	2.4200	2.549200	2.420000	2.500000	+3.093%	20,059	-53.600%
2025-06-27	2.3000	2.510000	2.300000	2.425000	+5.430%	39,100	-52.165%
2025-06-26	2.5000	2.500000	2.300100	2.300100	-3.357%	15,539	-49.567%
2025-06-25	2.4000	2.400000	2.310000	2.380000	0.000%	5,541	-51.261%
2025-06-24	2.3830	2.389200	2.380000	2.380000	+0.303%	2,282	-51.261%
2025-06-23	2.3500	2.380000	2.315200	2.372800	+0.949%	1,666	-51.113%
2025-06-20	2.4000	2.400000	2.350500	2.350500	+1.753%	1,968	-50.649%
2025-06-18	2.3900	2.390000	2.310000	2.310000	0.000%	8,381	-49.784%
2025-06-17	2.3202	2.320200	2.310000	2.310000	-1.282%	2,488	-49.784%
2025-06-16	2.3288	2.363500	2.292800	2.340000	0.000%	6,216	-50.427%
2025-06-13	2.3200	2.400000	2.216800	2.340000	-2.500%	4,765	-50.427%
2025-06-12	2.2500	2.400000	2.200000	2.400000	+0.629%	21,351	-51.667%
2025-06-11	2.3700	2.394700	2.350000	2.385000	+3.247%	7,012	-51.363%
2025-06-10	2.3500	2.380000	2.201500	2.310000	-2.941%	6,071	-49.784%
2025-06-09	2.3800	2.380000	2.268400	2.380000	+1.277%	5,474	-51.261%
2025-06-06	2.2900	2.358300	2.290000	2.350000	+0.427%	2,403	-50.638%
2025-06-05	2.2600	2.367900	2.240000	2.340000	+0.429%	11,635	-50.427%
2025-06-04	2.2660	2.365000	2.266000	2.330000	-2.097%	7,490	-50.215%
2025-06-03	2.3673	2.380000	2.340000	2.379900	-0.004%	5,097	-51.258%
2025-06-02	2.3665	2.380000	2.261300	2.380000	0.000%	5,126	-51.261%
2025-05-30	2.3500	2.380000	2.335800	2.380000	+1.277%	14,334	-51.261%
2025-05-29	2.3800	2.380000	2.276500	2.350000	-0.613%	22,494	-50.638%
2025-05-28	2.3800	2.380000	2.250000	2.364500	-0.333%	6,984	-50.941%
2025-05-27	2.3800	2.380000	2.350000	2.372400	+0.953%	7,529	-51.104%
2025-05-23	2.3600	2.360000	2.261000	2.350000	+2.174%	3,603	-50.638%
2025-05-22	2.3300	2.335000	2.251000	2.300000	-0.433%	18,446	-49.565%
2025-05-21	2.2100	2.390000	2.210000	2.310000	-0.858%	10,927	-49.784%
2025-05-20	2.2800	2.330000	2.280000	2.330000	+3.093%	2,732	-50.215%
2025-05-19	2.3900	2.390000	2.251900	2.260100	-5.435%	10,349	-48.675%
2025-05-16	2.2800	2.390000	2.280000	2.390000	+4.825%	9,104	-51.464%
2025-05-15	2.3300	2.370000	2.280000	2.280000	-4.603%	5,640	-49.123%
2025-05-14	2.3900	2.397700	2.250100	2.390000	+3.017%	12,554	-51.464%
2025-05-13	2.4200	2.420000	2.250000	2.320000	-4.128%	6,254	-50.000%
2025-05-12	2.4500	2.450000	2.203900	2.419900	+2.974%	10,480	-52.064%
2025-05-09	2.3800	2.380000	2.280000	2.350000	+0.427%	10,474	-50.638%
2025-05-08	2.3100	2.340000	2.290000	2.340000	0.000%	5,480	-50.427%
2025-05-07	2.3300	2.448807	2.310000	2.340000	-1.681%	35,585	-50.427%
2025-05-06	2.3100	2.400000	2.250000	2.380000	+5.778%	13,479	-51.261%
2025-05-05	2.2743	2.274300	2.250000	2.250000	-0.881%	1,805	-48.444%
2025-05-02	2.3116	2.311600	2.180000	2.270000	+0.442%	3,113	-48.899%
2025-05-01	2.2000	2.260000	2.140000	2.260000	+5.607%	44,762	-48.673%
2025-04-30	2.1350	2.190000	2.090000	2.140000	+2.885%	3,802	-45.794%
2025-04-29	2.1700	2.170000	2.060000	2.080000	+0.971%	1,641	-44.231%
2025-04-28	2.0600	2.210000	1.990100	2.060000	-5.244%	12,658	-43.689%
2025-04-25	2.0100	2.180000	2.000000	2.174000	+4.519%	10,395	-46.642%
2025-04-24	1.9800	2.080000	1.970100	2.080000	+0.483%	4,834	-44.231%
2025-04-23	2.0300	2.070000	2.000000	2.070000	+5.612%	23,976	-43.961%
2025-04-22	1.9600	2.040000	1.960000	1.960000	+8.287%	11,003	-40.816%
2025-04-21	1.8700	1.900000	1.761400	1.810000	-7.653%	6,926	-35.912%
2025-04-17	1.8900	1.980000	1.810100	1.960000	+1.031%	14,146	-40.816%
2025-04-16	1.9800	2.026900	1.940000	1.940000	0.000%	14,817	-40.206%
2025-04-15	1.9600	2.060000	1.910000	1.940000	-1.020%	7,171	-40.206%
2025-04-14	1.8300	2.042100	1.830000	1.960000	+5.376%	14,836	-40.816%
2025-04-11	1.8900	1.939900	1.855000	1.860000	+2.198%	5,529	-37.634%
2025-04-10	1.8800	1.961100	1.800000	1.820000	-2.151%	8,017	-36.264%
2025-04-09	1.8600	2.070900	1.860000	1.860000	0.000%	31,543	-37.634%
2025-04-08	1.9455	1.945900	1.830100	1.860000	+2.198%	35,356	-37.634%
2025-04-07	1.9200	1.930000	1.820000	1.820000	-7.422%	84,129	-36.264%
2025-04-04	2.1500	2.150000	1.940000	1.965900	-8.986%	134,264	-40.994%
2025-04-03	2.1500	2.280000	2.140000	2.160000	-1.370%	11,463	-46.296%
2025-04-02	2.1500	2.290100	2.150000	2.190000	-0.455%	9,528	-47.032%
2025-04-01	2.1850	2.269900	2.140000	2.200000	+3.774%	21,635	-47.273%
2025-03-31	2.2900	2.400000	2.100000	2.120000	-9.013%	57,827	-45.283%
2025-03-28	2.4550	2.455000	2.210000	2.330000	-2.510%	91,543	-50.215%
2025-03-27	2.2200	2.456000	2.220000	2.390000	+6.222%	44,306	-51.464%
2025-03-26	2.5800	2.580000	2.220000	2.250000	-11.067%	45,713	-48.444%

.dark-mode .lccLPN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lccLPN{ color: #333333; background-color: white; border: 2px solid #333333; }IHiHuman Inc.stock NYSE ADR

IH
iHuman Inc.
stock NYSE ADR