iHuman Inc. American depositary shares (IH)

1.7600
+0.00 (0.00%)
NYSE · Last Trade: Mar 23rd, 6:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iHuman Inc. American depositary shares (IH)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.951.951.731.7620,4571.76
3/19/20261.882.001.871.9010,4641.90
3/18/20261.922.001.842.0023,6172.00
3/17/20261.771.851.731.827,2071.82
3/16/20261.861.861.731.768,7141.76
3/13/20261.901.901.761.787,2451.78
3/12/20262.022.021.761.904,3131.90
3/11/20262.032.031.901.903,5931.90
3/10/20262.052.051.941.992,6641.99
3/09/20261.952.021.871.977,4111.97
3/06/20261.941.941.871.904,6081.90
3/05/20261.791.881.701.8011,7411.80
3/04/20261.761.801.761.802,3241.80
3/03/20261.811.811.741.752,1141.75
3/02/20261.841.841.701.746,3431.74
2/27/20261.781.781.731.731,4811.73
2/26/20261.871.871.771.807,4721.80
2/25/20261.771.771.711.751,8181.75
2/24/20261.711.721.671.7220,5361.72
2/23/20261.761.761.711.718,6931.71
2/20/20261.721.811.721.7713,9851.77
2/19/20261.911.921.801.8233,2541.82
2/18/20262.042.041.961.962,2571.96
2/17/20262.052.051.912.0018,6682.00
2/13/20262.052.051.982.006,1722.00
2/12/20262.052.121.951.986,8921.98
2/11/20262.042.242.022.0610,6612.06
2/10/20261.952.001.952.005,2802.00
2/09/20261.811.981.811.9317,3131.93
2/06/20261.831.831.811.812,7191.81
2/05/20261.811.851.801.819,3091.81
2/04/20261.821.841.771.7946,5081.79
2/03/20261.841.841.821.8311,6421.83
2/02/20261.821.841.821.847,7311.84
1/30/20261.821.841.821.846,6171.84
1/29/20261.821.841.821.829,7071.82
1/28/20261.841.841.831.834,2391.83
1/27/20261.841.841.821.8337,1861.83
1/26/20261.821.841.821.826,4841.82
1/23/20261.841.841.821.8462,1331.84
1/22/20261.811.841.811.8411,0261.84
1/21/20261.911.911.801.8052,8341.80
1/20/20261.891.921.891.9031,4271.90
1/16/20261.951.951.901.9216,0581.92
1/15/20261.941.941.911.9212,8691.92
1/14/20261.961.991.921.9422,8811.94
1/13/20262.022.021.951.967,8101.96
1/12/20261.992.001.951.969,0801.96
1/09/20261.971.991.971.972,0641.97
1/08/20262.012.011.951.9510,2241.95
1/07/20262.002.001.971.971,5351.97
1/06/20261.932.171.931.9812,8851.98
1/05/20262.002.001.901.9237,8641.92
1/02/20262.102.201.902.0021,3892.00
12/31/20252.112.132.072.105,0512.10
12/30/20252.162.182.112.1214,0632.12
12/29/20252.132.342.112.1712,9372.17
12/26/20252.292.322.182.194,4712.19
12/24/20252.242.292.242.295622.29
12/23/20252.202.202.152.163,5332.16