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)

2.380 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 2.366 2.380 2.261 2.380 5,122 +0.00(+0.00%)
May 30, 2025 2.350 2.380 2.336 2.380 14,334 +0.03(+1.28%)
May 29, 2025 2.380 2.380 2.276 2.350 22,469 -0.01(-0.61%)
May 28, 2025 2.380 2.380 2.250 2.365 6,984 -0.01(-0.33%)
May 27, 2025 2.380 2.380 2.350 2.372 7,529 +0.02(+0.95%)
May 23, 2025 2.360 2.360 2.261 2.350 3,603 +0.05(+2.17%)
May 22, 2025 2.330 2.335 2.251 2.300 18,446 -0.01(-0.43%)
May 21, 2025 2.210 2.390 2.210 2.310 10,927 -0.02(-0.86%)
May 20, 2025 2.280 2.330 2.280 2.330 2,732 +0.07(+3.09%)
May 19, 2025 2.390 2.390 2.252 2.260 10,349 -0.13(-5.44%)
May 16, 2025 2.280 2.390 2.280 2.390 9,104 +0.11(+4.82%)
May 15, 2025 2.330 2.370 2.280 2.280 5,639 -0.11(-4.60%)
May 14, 2025 2.390 2.398 2.250 2.390 12,554 +0.07(+3.02%)
May 13, 2025 2.420 2.420 2.250 2.320 6,254 -0.10(-4.13%)
May 12, 2025 2.450 2.450 2.204 2.420 10,480 +0.07(+2.97%)
May 09, 2025 2.380 2.380 2.280 2.350 10,474 +0.01(+0.43%)
May 08, 2025 2.310 2.340 2.290 2.340 5,480 +0.00(+0.00%)
May 07, 2025 2.330 2.449 2.310 2.340 35,585 -0.04(-1.68%)
May 06, 2025 2.310 2.360 2.250 2.380 13,479 +0.13(+5.78%)
May 05, 2025 2.270 2.274 2.250 2.250 1,805 -0.02(-0.88%)
May 02, 2025 2.310 2.312 2.180 2.270 3,113 +0.01(+0.44%)
May 01, 2025 2.200 2.260 2.140 2.260 44,762 +0.12(+5.61%)
Apr 30, 2025 2.130 2.190 2.090 2.140 3,801 +0.06(+2.88%)
Apr 29, 2025 2.170 2.170 2.060 2.080 1,641 +0.02(+0.97%)
Apr 28, 2025 2.060 2.210 1.990 2.060 12,658 -0.11(-5.24%)
Apr 25, 2025 2.010 2.180 2.000 2.174 10,395 +0.09(+4.52%)
Apr 24, 2025 1.980 2.080 1.970 2.080 4,834 +0.01(+0.48%)
Apr 23, 2025 2.030 2.070 2.000 2.070 23,976 +0.11(+5.61%)
Apr 22, 2025 1.960 2.040 1.960 1.960 11,003 +0.15(+8.29%)
Apr 21, 2025 1.870 1.900 1.761 1.810 6,926 -0.15(-7.65%)
Apr 17, 2025 1.890 1.980 1.810 1.960 14,146 +0.02(+1.03%)
Apr 16, 2025 1.980 2.027 1.940 1.940 14,817 +0.00(+0.00%)
Apr 15, 2025 1.960 2.060 1.910 1.940 7,171 -0.02(-1.02%)
Apr 14, 2025 1.830 2.042 1.830 1.960 14,836 +0.10(+5.38%)
Apr 11, 2025 1.890 1.940 1.855 1.860 5,529 +0.04(+2.20%)
Apr 10, 2025 1.880 1.961 1.800 1.820 8,017 -0.04(-2.15%)
Apr 09, 2025 1.860 2.071 1.860 1.860 31,543 +0.00(+0.00%)
Apr 08, 2025 1.946 1.946 1.830 1.860 35,356 +0.04(+2.20%)
Apr 07, 2025 1.920 1.930 1.820 1.820 84,129 -0.15(-7.42%)
Apr 04, 2025 2.150 2.150 1.940 1.966 134,264 -0.19(-8.99%)
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%)
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 Of Service.