iHuman Inc. American depositary shares (IH)

1.3900
+0.00 (0.00%)
NYSE· Last Trade: Jul 2nd, 11:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20261.411.411.381.393,7311.39
6/30/20261.491.491.401.407,6671.40
6/29/20261.491.491.441.465,8461.46
6/26/20261.381.401.381.401,9041.40
6/25/20261.421.531.371.386,2561.38
6/24/20261.391.401.391.403,3661.40
6/23/20261.391.411.381.406,7571.40
6/22/20261.361.401.361.379,1911.37
6/18/20261.431.431.361.384,8151.38
6/17/20261.401.411.381.416,9931.41
6/16/20261.411.451.361.3812,5141.38
6/15/20261.351.451.351.3618,3361.36
6/12/20261.391.441.331.387,4851.38
6/11/20261.461.491.401.404,8581.40
6/10/20261.341.541.341.4829,6381.48
6/09/20261.411.421.331.3510,6311.35
6/08/20261.601.601.431.4410,2491.44
6/05/20261.601.631.531.5611,3401.56
6/04/20261.591.631.591.6012,6531.60
6/03/20261.661.761.601.6240,2971.62
6/02/20261.661.851.641.78139,2271.78
6/01/20261.671.691.631.6416,8401.64
5/29/20260.001.761.601.6619,0351.66
5/28/20261.631.691.601.608,1861.60
5/27/20261.621.641.621.637,9081.63
5/26/20261.611.651.601.6442,4931.64
5/22/20261.611.631.601.609,6811.60
5/21/20261.671.671.621.629,5411.62
5/20/20261.651.661.621.657,3561.65
5/19/20261.711.711.621.664,0191.66
5/18/20261.691.721.661.676,4891.67
5/15/20261.671.681.641.654,1281.65
5/14/20261.671.701.621.656,6051.65
5/13/20261.651.701.651.6811,7711.68
5/12/20261.681.701.651.654,8411.65
5/11/20261.681.741.651.7112,7691.71
5/08/20261.691.691.671.683,1051.68
5/07/20261.661.721.661.676,3101.67
5/06/20261.671.761.651.6915,5101.69
5/05/20261.721.761.661.7011,1921.70
5/04/20261.721.761.701.739,9381.73
5/01/20261.711.741.691.7213,6971.72
4/30/20261.751.751.651.704,8071.70
4/29/20261.781.781.701.704,1941.70
4/28/20261.761.771.701.744,9261.74
4/27/20261.681.771.681.749,0061.74
4/24/20261.751.751.651.714,8751.71
4/23/20261.751.761.681.765,3381.76
4/22/20261.791.791.741.783,3281.78
4/21/20261.771.801.721.728,5881.72
4/20/20261.741.791.671.7716,3281.77
4/17/20261.611.781.611.7110,3121.71
4/16/20261.811.831.751.7913,1621.69
4/15/20261.751.821.711.7632,8051.66
4/14/20261.751.771.661.757,9691.65
4/13/20261.591.711.591.668,0841.57
4/10/20261.751.751.621.685,7211.59
4/09/20261.751.761.641.766,2521.66
4/08/20261.801.811.681.7627,7711.66
4/07/20261.621.741.621.718,5181.61
4/06/20261.681.681.551.6012,8221.51
4/02/20261.661.671.621.628,4761.53