Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	2.110	2.126	2.070	2.100	5,051	-0.02(-0.84%)
Dec 30, 2025	2.160	2.181	2.110	2.118	14,063	-0.05(-2.40%)
Dec 29, 2025	2.130	2.340	2.110	2.170	12,937	-0.02(-0.91%)
Dec 26, 2025	2.290	2.320	2.181	2.190	4,471	-0.10(-4.37%)
Dec 24, 2025	2.244	2.290	2.244	2.290	562	+0.13(+5.86%)
Dec 23, 2025	2.200	2.200	2.150	2.163	3,533	-0.05(-2.20%)
Dec 22, 2025	2.230	2.230	2.200	2.212	6,425	-0.01(-0.36%)
Dec 19, 2025	2.220	2.240	2.220	2.220	6,251	+0.00(+0.00%)
Dec 18, 2025	2.233	2.257	2.220	2.220	1,175	+0.00(+0.00%)
Dec 17, 2025	2.250	2.290	2.220	2.220	3,523	+0.00(+0.00%)
Dec 16, 2025	2.250	2.330	2.200	2.220	4,768	+0.07(+3.26%)
Dec 15, 2025	2.360	2.400	2.150	2.150	12,845	-0.11(-4.87%)
Dec 12, 2025	2.240	2.380	2.210	2.260	5,829	+0.12(+5.61%)
Dec 11, 2025	2.310	2.350	2.120	2.140	25,774	-0.17(-7.36%)
Dec 10, 2025	2.400	2.460	2.230	2.310	16,288	-0.19(-7.60%)
Dec 09, 2025	2.510	2.520	2.400	2.500	18,388	-0.02(-0.79%)
Dec 08, 2025	2.580	2.680	2.500	2.520	5,328	+0.00(+0.00%)
Dec 05, 2025	2.740	2.740	2.520	2.520	5,069	-0.04(-1.56%)
Dec 04, 2025	2.667	2.667	2.560	2.560	7,609	-0.09(-3.43%)
Dec 03, 2025	2.710	2.710	2.650	2.651	4,702	-0.03(-1.08%)
Dec 02, 2025	2.740	2.782	2.651	2.680	17,209	-0.12(-4.29%)
Dec 01, 2025	2.800	2.820	2.720	2.800	28,103	-0.05(-1.75%)
Nov 28, 2025	2.820	2.890	2.700	2.850	9,310	+0.09(+3.26%)
Nov 26, 2025	2.820	2.880	2.700	2.760	9,535	+0.05(+1.85%)
Nov 25, 2025	2.855	2.855	2.700	2.710	4,580	-0.05(-1.81%)
Nov 24, 2025	2.800	2.880	2.680	2.760	19,422	-0.07(-2.37%)
Nov 21, 2025	2.660	2.841	2.660	2.827	6,952	-0.04(-1.49%)
Nov 20, 2025	2.845	2.941	2.735	2.870	5,706	-0.01(-0.35%)
Nov 19, 2025	2.990	2.990	2.800	2.880	12,799	-0.08(-2.70%)
Nov 18, 2025	2.910	2.980	2.760	2.960	25,601	+0.07(+2.42%)
Nov 17, 2025	2.750	2.890	2.750	2.890	25,451	+0.14(+5.09%)
Nov 14, 2025	2.780	2.780	2.740	2.750	9,512	-0.02(-0.72%)
Nov 13, 2025	2.850	2.900	2.730	2.770	10,429	+0.00(+0.00%)
Nov 12, 2025	2.775	2.775	2.760	2.770	4,351	+0.06(+2.21%)
Nov 11, 2025	2.770	2.855	2.710	2.710	3,480	-0.06(-2.17%)
Nov 10, 2025	2.930	2.930	2.770	2.770	4,383	-0.07(-2.46%)
Nov 07, 2025	2.780	2.980	2.737	2.840	31,445	+0.14(+5.19%)
Nov 06, 2025	2.700	2.720	2.650	2.700	3,288	-0.03(-1.10%)
Nov 05, 2025	2.800	2.820	2.600	2.730	4,517	+0.10(+3.80%)
Nov 04, 2025	2.800	2.800	2.630	2.630	11,554	-0.19(-6.74%)

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 Privacy Policy and Terms Of Service.

iHuman Inc. American depositary shares (NY:IH)

Historical Prices

Starting at $3.75/week.

Subscribe Today