-
5 DAY PERFORMANCE
-6.75% -
1 MONTH PERFORMANCE
-16.48% -
3 MONTH PERFORMANCE
-6.17% -
6 MONTH PERFORMANCE
-24.00% -
YEAR-TO-DATE PERFORMANCE
-50.49% -
1 YEAR PERFORMANCE
-43.07%
iHuman Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.52 | 22,261 | $83.31 M |
| 11/21/2024 | $1.62 | $1.55 (-4.32%) | $1.64 | $1.47 | 116,900 | $84.95 M |
| 11/20/2024 | $1.62 | $1.64 (1.23%) | $1.64 | $1.62 | 12,831 | $89.88 M |
| 11/19/2024 | $1.63 | $1.64 (0.61%) | $1.64 | $1.60 | 18,923 | $89.88 M |
| 11/18/2024 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.59 | 31,706 | $89.33 M |
| 11/15/2024 | $1.63 | $1.64 (0.61%) | $1.64 | $1.62 | 17,316 | $89.88 M |
| 11/14/2024 | $1.62 | $1.63 (0.62%) | $1.63 | $1.61 | 22,313 | $89.33 M |
| 11/13/2024 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.62 | 61,517 | $88.79 M |
| 11/12/2024 | $1.69 | $1.70 (0.59%) | $1.74 | $1.69 | 32,530 | $93.17 M |
| 11/11/2024 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.70 | 36,876 | $94.82 M |
| 11/08/2024 | $1.77 | $1.79 (1.13%) | $1.80 | $1.76 | 11,913 | $94.39 M |
| 11/07/2024 | $1.82 | $1.82 (0%) | $1.85 | $1.79 | 13,338 | $95.97 M |
| 11/06/2024 | $1.76 | $1.80 (2.27%) | $1.80 | $1.74 | 24,820 | $94.91 M |
| 11/05/2024 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.77 | 12,000 | $93.33 M |
| 11/04/2024 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.76 | 3,926 | $93.33 M |
| 11/01/2024 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.78 | 4,803 | $93.86 M |
| 10/31/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.77 | 4,600 | $93.86 M |
| 10/30/2024 | $1.76 | $1.81 (2.84%) | $1.81 | $1.76 | 9,200 | $95.44 M |
| 10/29/2024 | $1.83 | $1.79 (-2.19%) | $1.85 | $1.77 | 20,900 | $94.39 M |
| 10/28/2024 | $1.78 | $1.83 (2.81%) | $1.87 | $1.78 | 28,856 | $96.49 M |
| 10/25/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 14,548 | $94.91 M |
| 10/24/2024 | $1.84 | $1.85 (0.54%) | $1.85 | $1.78 | 5,497 | $97.55 M |
| 10/23/2024 | $1.84 | $1.82 (-1.09%) | $1.84 | $1.82 | 1,600 | $95.97 M |
| 10/22/2024 | $1.88 | $1.87 (-0.53%) | $1.91 | $1.85 | 22,110 | $98.60 M |
| 10/21/2024 | $1.85 | $1.87 (1.08%) | $2.06 | $1.70 | 85,981 | $98.60 M |
| 10/18/2024 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.88 | 25,233 | $100.71 M |
| 10/17/2024 | $1.85 | $1.85 (0%) | $1.90 | $1.84 | 11,200 | $97.55 M |
| 10/16/2024 | $1.80 | $1.91 (6.11%) | $1.91 | $1.80 | 22,447 | $100.71 M |
| 10/15/2024 | $1.93 | $1.84 (-4.66%) | $1.93 | $1.84 | 22,000 | $97.02 M |
| 10/14/2024 | $1.85 | $1.95 (5.41%) | $1.95 | $1.85 | 4,929 | $102.82 M |
| 10/11/2024 | $1.92 | $1.98 (3.13%) | $2.00 | $1.90 | 6,700 | $104.40 M |
| 10/10/2024 | $1.90 | $1.96 (3.16%) | $2.00 | $1.89 | 18,600 | $103.35 M |
| 10/09/2024 | $1.95 | $1.95 (0%) | $2.00 | $1.94 | 26,300 | $102.82 M |
| 10/08/2024 | $2.13 | $2.05 (-3.76%) | $2.13 | $1.92 | 21,300 | $108.09 M |
| 10/07/2024 | $2.37 | $2.15 (-9.28%) | $2.38 | $2.11 | 36,603 | $113.37 M |
| 10/04/2024 | $2.13 | $2.24 (5.16%) | $2.29 | $2.10 | 16,982 | $118.11 M |
| 10/03/2024 | $2.08 | $2.11 (1.44%) | $2.16 | $2.07 | 12,400 | $111.26 M |
| 10/02/2024 | $2.48 | $2.24 (-9.68%) | $2.48 | $2.06 | 65,000 | $118.11 M |
| 10/01/2024 | $2.30 | $2.28 (-0.87%) | $2.31 | $2.09 | 47,026 | $120.22 M |
| 09/30/2024 | $2.20 | $2.30 (4.55%) | $2.35 | $2.15 | 99,345 | $121.28 M |
| 09/27/2024 | $1.75 | $2.05 (17.14%) | $2.16 | $1.75 | 169,947 | $108.09 M |
| 09/26/2024 | $1.62 | $1.75 (8.02%) | $1.80 | $1.62 | 110,243 | $92.28 M |
| 09/25/2024 | $1.57 | $1.57 (0%) | $1.64 | $1.57 | 12,500 | $82.78 M |
| 09/24/2024 | $1.60 | $1.63 (1.87%) | $1.67 | $1.60 | 5,524 | $85.95 M |
| 09/23/2024 | $1.56 | $1.60 (2.56%) | $1.62 | $1.55 | 7,300 | $84.37 M |
| 09/20/2024 | $1.61 | $1.57 (-2.48%) | $1.61 | $1.57 | 2,528 | $82.78 M |
| 09/19/2024 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.55 | 13,701 | $83.84 M |
| 09/18/2024 | $1.56 | $1.57 (0.64%) | $1.60 | $1.56 | 1,800 | $82.78 M |
| 09/17/2024 | $1.52 | $1.62 (6.58%) | $1.62 | $1.52 | 7,531 | $85.42 M |
| 09/16/2024 | $1.52 | $1.58 (3.95%) | $1.66 | $1.52 | 13,300 | $83.31 M |
| 09/13/2024 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.50 | 43,322 | $79.09 M |
| 09/12/2024 | $1.53 | $1.54 (0.65%) | $1.54 | $1.52 | 4,300 | $81.20 M |
| 09/11/2024 | $1.53 | $1.53 (0%) | $1.58 | $1.52 | 30,300 | $80.68 M |
| 09/10/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 14,800 | $81.73 M |
| 09/09/2024 | $1.55 | $1.57 (1.29%) | $1.67 | $1.55 | 5,100 | $82.78 M |
| 09/06/2024 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 937 | $82.78 M |
| 09/05/2024 | $1.66 | $1.55 (-6.63%) | $1.68 | $1.55 | 5,711 | $81.73 M |
| 09/04/2024 | $1.60 | $1.67 (4.37%) | $1.68 | $1.58 | 6,300 | $88.06 M |
| 09/03/2024 | $1.64 | $1.65 (0.61%) | $1.67 | $1.64 | 6,638 | $87.00 M |
| 08/30/2024 | $1.58 | $1.64 (3.8%) | $1.66 | $1.58 | 2,100 | $86.48 M |
| 08/29/2024 | $1.55 | $1.56 (0.65%) | $1.60 | $1.55 | 4,941 | $82.26 M |
| 08/28/2024 | $1.62 | $1.62 (0%) | $1.66 | $1.58 | 7,449 | $85.42 M |
| 08/27/2024 | $1.63 | $1.64 (0.61%) | $1.65 | $1.63 | 7,000 | $86.48 M |
| 08/26/2024 | $1.62 | $1.64 (1.23%) | $1.64 | $1.62 | 12,135 | $86.48 M |
| 08/23/2024 | $1.54 | $1.62 (5.19%) | $1.62 | $1.54 | 6,800 | $85.42 M |