NYSE : IH
iHuman Inc. — Price history
Consumer Staples · Education & Training Services · China
Last price 1.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 60.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
iHuman Inc. (IH) closed at 1.18 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.18 | 1.18 | 1.18 | 1.18 | 477 | +0.00% |
| 2026-10-29 | 1.18 | 1.18 | 1.14 | 1.18 | 1,524 | +1.72% |
| 2026-10-28 | 1.14 | 1.16 | 1.14 | 1.16 | 1,501 | -1.69% |
| 2026-10-26 | 1.14 | 1.18 | 1.14 | 1.18 | 996 | +3.51% |
| 2026-10-23 | 1.14 | 1.16 | 1.12 | 1.14 | 897 | +0.00% |
| 2026-10-22 | 1.14 | 1.14 | 1.14 | 1.14 | 1,584 | -3.38% |
| 2026-10-21 | 1.14 | 1.18 | 1.14 | 1.18 | 1,304 | +2.60% |
| 2026-10-20 | 1.14 | 1.19 | 1.14 | 1.15 | 8,395 | -0.86% |
| 2026-10-19 | 1.185 | 1.185 | 1.16 | 1.16 | 1,340 | +0.00% |
| 2026-10-16 | 1.12 | 1.185 | 1.12 | 1.16 | 1,380 | +1.75% |
| 2026-10-15 | 1.14 | 1.155 | 1.13 | 1.14 | 7,212 | -0.60% |
| 2026-10-14 | 1.165 | 1.165 | 1.147 | 1.147 | 872 | -3.62% |
| 2026-10-13 | 1.14 | 1.25 | 1.14 | 1.19 | 2,730 | +3.93% |
| 2026-10-12 | 1.1 | 1.18 | 1.1 | 1.145 | 2,099 | -0.43% |
| 2026-10-09 | 1.15 | 1.15 | 1.14 | 1.15 | 6,048 | +0.00% |
| 2026-10-08 | 1.145 | 1.15 | 1.145 | 1.15 | 1,220 | +0.00% |
| 2026-10-07 | 1.145 | 1.15 | 1.14 | 1.15 | 3,855 | +0.88% |
| 2026-10-06 | 1.14 | 1.14 | 1.14 | 1.14 | 706 | -0.87% |
| 2026-10-05 | 1.16 | 1.16 | 1.146 | 1.15 | 1,347 | +0.88% |
| 2026-10-02 | 1.1 | 1.14 | 1.1 | 1.14 | 1,343 | +0.00% |
| 2026-10-01 | 1.155 | 1.155 | 1.14 | 1.14 | 522 | -0.44% |
| 2026-09-30 | 1.14 | 1.145 | 1.11 | 1.145 | 1,497 | +0.44% |
| 2026-09-29 | 1.14 | 1.14 | 1.14 | 1.14 | 1,279 | -0.87% |
| 2026-09-28 | 1.11 | 1.16 | 1.11 | 1.15 | 4,141 | +0.00% |
| 2026-09-25 | 1.14 | 1.151 | 1.14 | 1.15 | 6,713 | +1.77% |
| 2026-09-24 | 1.18 | 1.18 | 1.11 | 1.13 | 5,708 | -4.24% |
| 2026-09-23 | 1.15 | 1.21 | 1.15 | 1.18 | 9,955 | +3.51% |
| 2026-09-22 | 1.15 | 1.187 | 1.13 | 1.14 | 22,279 | -0.87% |
| 2026-09-21 | 1.16 | 1.17 | 1.12 | 1.15 | 11,494 | -1.97% |
| 2026-09-18 | 1.15 | 1.183 | 1.15 | 1.173 | 3,810 | -0.58% |
| 2026-09-17 | 1.21 | 1.213 | 1.16 | 1.18 | 3,712 | +0.85% |
| 2026-09-16 | 1.16 | 1.18 | 1.16 | 1.17 | 2,500 | +0.86% |
| 2026-09-15 | 1.16 | 1.18 | 1.16 | 1.16 | 2,802 | -1.69% |
| 2026-09-14 | 1.16 | 1.2 | 1.155 | 1.18 | 13,670 | -2.07% |
| 2026-09-11 | 1.215 | 1.215 | 1.2 | 1.205 | 3,963 | +0.42% |
| 2026-09-10 | 1.2 | 1.226 | 1.2 | 1.2 | 7,662 | -2.04% |
| 2026-09-09 | 1.25 | 1.25 | 1.21 | 1.225 | 2,471 | -0.81% |
| 2026-09-08 | 1.2 | 1.24 | 1.2 | 1.235 | 9,007 | +1.23% |
| 2026-09-04 | 1.22 | 1.22 | 1.22 | 1.22 | 1,812 | +0.83% |
| 2026-09-03 | 1.235 | 1.235 | 1.21 | 1.21 | 3,577 | -3.20% |
| 2026-09-02 | 1.248 | 1.3 | 1.23 | 1.25 | 5,698 | +1.63% |
| 2026-09-01 | 1.2 | 1.24 | 1.2 | 1.23 | 6,128 | +0.82% |
| 2026-08-31 | 1.24 | 1.25 | 1.2 | 1.22 | 9,051 | -2.40% |
| 2026-08-28 | 1.38 | 1.38 | 1.23 | 1.25 | 18,701 | -9.42% |
| 2026-08-27 | 1.4 | 1.65 | 1.32 | 1.38 | 140,049 | +13.71% |
| 2026-08-26 | 1.21 | 1.214 | 1.21 | 1.214 | 1,823 | -0.72% |
| 2026-08-25 | 1.204 | 1.225 | 1.2 | 1.222 | 1,816 | +0.20% |
| 2026-08-24 | 1.21 | 1.24 | 1.2 | 1.22 | 2,845 | -0.81% |
| 2026-08-21 | 1.23 | 1.24 | 1.23 | 1.23 | 8,923 | -0.81% |
| 2026-08-20 | 1.24 | 1.25 | 1.23 | 1.24 | 1,595 | -2.36% |
| 2026-08-19 | 1.23 | 1.28 | 1.23 | 1.27 | 7,718 | +1.60% |
| 2026-08-18 | 1.262 | 1.3 | 1.24 | 1.25 | 3,961 | -3.10% |
| 2026-08-17 | 1.365 | 1.365 | 1.29 | 1.29 | 3,114 | -5.15% |
| 2026-08-14 | 1.345 | 1.36 | 1.345 | 1.36 | 2,255 | +3.23% |
| 2026-08-13 | 1.317 | 1.317 | 1.317 | 1.317 | 1,768 | -4.54% |
| 2026-08-12 | 1.365 | 1.38 | 1.35 | 1.38 | 3,831 | +2.22% |
| 2026-08-11 | 1.35 | 1.35 | 1.35 | 1.35 | 1,300 | +3.05% |
| 2026-08-10 | 1.33 | 1.35 | 1.29 | 1.31 | 3,741 | -1.67% |
| 2026-08-07 | 1.3 | 1.332 | 1.3 | 1.332 | 3,284 | -0.20% |
| 2026-08-06 | 1.302 | 1.335 | 1.302 | 1.335 | 1,005 | +0.75% |
| 2026-08-05 | 1.325 | 1.325 | 1.325 | 1.325 | 2,644 | +2.71% |
| 2026-08-04 | 1.35 | 1.35 | 1.28 | 1.29 | 8,188 | -4.44% |
| 2026-08-03 | 1.36 | 1.36 | 1.35 | 1.35 | 1,536 | +0.00% |
| 2026-07-31 | 1.36 | 1.36 | 1.35 | 1.35 | 2,333 | -2.88% |
| 2026-07-30 | 1.385 | 1.39 | 1.38 | 1.39 | 1,425 | -0.71% |
| 2026-07-29 | 1.362 | 1.41 | 1.362 | 1.4 | 1,714 | -1.41% |
| 2026-07-28 | 1.35 | 1.45 | 1.35 | 1.42 | 7,304 | +5.58% |
| 2026-07-27 | 1.4 | 1.4 | 1.335 | 1.345 | 14,187 | -6.92% |
| 2026-07-24 | 1.41 | 1.445 | 1.41 | 1.445 | 1,781 | +2.48% |
| 2026-07-23 | 1.42 | 1.42 | 1.405 | 1.41 | 2,932 | +0.71% |
| 2026-07-22 | 1.38 | 1.42 | 1.375 | 1.4 | 8,014 | +2.20% |
| 2026-07-21 | 1.375 | 1.375 | 1.37 | 1.37 | 720 | +0.74% |
| 2026-07-20 | 1.4 | 1.4 | 1.36 | 1.36 | 2,443 | -0.73% |
| 2026-07-17 | 1.36 | 1.4 | 1.36 | 1.37 | 3,490 | +0.74% |
| 2026-07-16 | 1.37 | 1.38 | 1.36 | 1.36 | 3,569 | -0.74% |
| 2026-07-15 | 1.405 | 1.405 | 1.37 | 1.37 | 2,510 | -2.14% |
| 2026-07-14 | 1.42 | 1.43 | 1.4 | 1.4 | 6,568 | -1.41% |
| 2026-07-13 | 1.42 | 1.42 | 1.42 | 1.42 | 764 | +0.00% |
| 2026-07-10 | 1.405 | 1.423 | 1.405 | 1.42 | 731 | -0.49% |
| 2026-07-09 | 1.45 | 1.45 | 1.41 | 1.427 | 9,298 | -2.26% |
| 2026-07-08 | 1.425 | 1.47 | 1.374 | 1.46 | 15,726 | +3.91% |
| 2026-07-07 | 1.49 | 1.49 | 1.38 | 1.405 | 9,031 | -4.26% |
| 2026-07-06 | 1.43 | 1.48 | 1.43 | 1.468 | 14,636 | +4.08% |
| 2026-07-02 | 1.4 | 1.41 | 1.387 | 1.41 | 13,854 | +1.44% |
| 2026-07-01 | 1.41 | 1.41 | 1.383 | 1.39 | 3,729 | -0.75% |
| 2026-06-30 | 1.49 | 1.49 | 1.401 | 1.401 | 7,514 | -3.93% |
| 2026-06-29 | 1.49 | 1.49 | 1.44 | 1.458 | 5,845 | +4.13% |
| 2026-06-26 | 1.38 | 1.4 | 1.38 | 1.4 | 1,902 | +1.45% |
| 2026-06-25 | 1.42 | 1.53 | 1.37 | 1.38 | 6,252 | -1.43% |
| 2026-06-24 | 1.39 | 1.4 | 1.39 | 1.4 | 3,283 | +0.36% |
| 2026-06-23 | 1.39 | 1.408 | 1.38 | 1.395 | 5,523 | +1.82% |
| 2026-06-22 | 1.36 | 1.4 | 1.36 | 1.37 | 9,191 | -0.63% |
| 2026-06-18 | 1.43 | 1.43 | 1.36 | 1.379 | 4,512 | -2.22% |
| 2026-06-17 | 1.4 | 1.41 | 1.38 | 1.41 | 5,809 | +2.17% |
| 2026-06-16 | 1.41 | 1.45 | 1.36 | 1.38 | 12,500 | +1.47% |
| 2026-06-15 | 1.35 | 1.45 | 1.35 | 1.36 | 18,292 | -1.09% |
| 2026-06-12 | 1.39 | 1.44 | 1.33 | 1.375 | 7,482 | -1.79% |
| 2026-06-11 | 1.46 | 1.49 | 1.4 | 1.4 | 4,847 | -5.41% |
| 2026-06-10 | 1.34 | 1.54 | 1.34 | 1.48 | 29,237 | +9.63% |
| 2026-06-09 | 1.405 | 1.42 | 1.33 | 1.35 | 10,617 | -6.25% |
| 2026-06-08 | 1.6 | 1.6 | 1.43 | 1.44 | 10,248 | -7.69% |
| 2026-06-05 | 1.6 | 1.63 | 1.531 | 1.56 | 10,469 | -2.50% |
| 2026-06-04 | 1.59 | 1.631 | 1.59 | 1.6 | 11,750 | -1.23% |
| 2026-06-03 | 1.66 | 1.758 | 1.6 | 1.62 | 40,145 | -8.99% |
| 2026-06-02 | 1.66 | 1.85 | 1.64 | 1.78 | 137,689 | +8.54% |
| 2026-06-01 | 1.67 | 1.69 | 1.63 | 1.64 | 16,839 | -1.20% |
| 2026-05-29 | 1.63 | 1.76 | 1.6 | 1.66 | 19,030 | +3.68% |
| 2026-05-28 | 1.63 | 1.69 | 1.601 | 1.601 | 8,052 | -1.77% |
| 2026-05-27 | 1.62 | 1.64 | 1.62 | 1.63 | 7,908 | -0.61% |
| 2026-05-26 | 1.61 | 1.654 | 1.6 | 1.64 | 42,491 | +2.50% |
| 2026-05-22 | 1.61 | 1.63 | 1.6 | 1.6 | 9,675 | -1.23% |
| 2026-05-21 | 1.67 | 1.67 | 1.62 | 1.62 | 9,427 | -1.52% |
| 2026-05-20 | 1.65 | 1.66 | 1.62 | 1.645 | 7,245 | -0.90% |
| 2026-05-19 | 1.709 | 1.709 | 1.62 | 1.66 | 4,018 | -0.60% |
| 2026-05-18 | 1.69 | 1.72 | 1.66 | 1.67 | 6,486 | +1.21% |
| 2026-05-15 | 1.669 | 1.68 | 1.64 | 1.65 | 4,128 | +0.00% |
| 2026-05-14 | 1.67 | 1.704 | 1.618 | 1.65 | 6,604 | -1.52% |
| 2026-05-13 | 1.65 | 1.7 | 1.65 | 1.676 | 11,770 | +1.55% |
| 2026-05-12 | 1.68 | 1.7 | 1.65 | 1.65 | 4,841 | -3.51% |
| 2026-05-11 | 1.68 | 1.74 | 1.65 | 1.71 | 12,768 | +2.09% |