5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
+15.98%
6 MONTH PERFORMANCE
+49.41%
YEAR-TO-DATE PERFORMANCE
+50.30%
1 YEAR PERFORMANCE
+45.14%
iHuman Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $2.59 | $2.54 (-1.93%) | $2.59 | $2.54 | 3.13 K | $26.47 M |
| 07/01/2025 | $2.54 | $2.64 (3.94%) | $2.72 | $2.54 | 21.41 K | $27.51 M |
| 06/30/2025 | $2.42 | $2.50 (3.31%) | $2.55 | $2.42 | 20.10 K | $26.05 M |
| 06/27/2025 | $2.30 | $2.42 (5.22%) | $2.51 | $2.30 | 39.10 K | $25.21 M |
| 06/26/2025 | $2.50 | $2.30 (-8%) | $2.50 | $2.30 | 15.54 K | $23.96 M |
| 06/25/2025 | $2.40 | $2.38 (-0.83%) | $2.40 | $2.31 | 5.54 K | $24.80 M |
| 06/24/2025 | $2.38 | $2.38 (0%) | $2.39 | $2.38 | 2.30 K | $24.80 M |
| 06/23/2025 | $2.35 | $2.37 (0.85%) | $2.38 | $2.32 | 1.67 K | $24.69 M |
| 06/20/2025 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.35 | 1.97 K | $24.49 M |
| 06/18/2025 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.31 | 8.38 K | $24.07 M |
| 06/17/2025 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.31 | 2.50 K | $24.07 M |
| 06/16/2025 | $2.33 | $2.34 (0.43%) | $2.36 | $2.29 | 6.22 K | $24.38 M |
| 06/13/2025 | $2.32 | $2.34 (0.86%) | $2.40 | $2.22 | 4.80 K | $24.38 M |
| 06/12/2025 | $2.25 | $2.40 (6.67%) | $2.40 | $2.20 | 21.40 K | $25.01 M |
| 06/11/2025 | $2.37 | $2.38 (0.42%) | $2.39 | $2.35 | 7.01 K | $24.80 M |
| 06/10/2025 | $2.35 | $2.31 (-1.7%) | $2.38 | $2.20 | 6.10 K | $24.07 M |
| 06/09/2025 | $2.38 | $2.38 (0%) | $2.38 | $2.27 | 5.50 K | $24.80 M |
| 06/06/2025 | $2.29 | $2.35 (2.62%) | $2.36 | $2.29 | 2.40 K | $24.49 M |
| 06/05/2025 | $2.26 | $2.34 (3.54%) | $2.37 | $2.24 | 11.64 K | $24.38 M |
| 06/04/2025 | $2.27 | $2.33 (2.64%) | $2.37 | $2.27 | 7.50 K | $24.28 M |
| 06/03/2025 | $2.37 | $2.38 (0.42%) | $2.38 | $2.34 | 5.10 K | $24.80 M |
| 06/02/2025 | $2.37 | $2.38 (0.42%) | $2.38 | $2.26 | 5.13 K | $24.80 M |
| 05/30/2025 | $2.35 | $2.38 (1.28%) | $2.38 | $2.34 | 14.33 K | $24.80 M |
| 05/29/2025 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.28 | 22.50 K | $24.49 M |
| 05/28/2025 | $2.38 | $2.36 (-0.84%) | $2.38 | $2.25 | 7.00 K | $24.59 M |
| 05/27/2025 | $2.38 | $2.37 (-0.42%) | $2.38 | $2.35 | 7.53 K | $24.69 M |
| 05/23/2025 | $2.36 | $2.35 (-0.42%) | $2.36 | $2.26 | 3.60 K | $24.49 M |
| 05/22/2025 | $2.33 | $2.30 (-1.29%) | $2.34 | $2.25 | 18.45 K | $23.96 M |
| 05/21/2025 | $2.21 | $2.31 (4.52%) | $2.39 | $2.21 | 10.93 K | $24.07 M |
| 05/20/2025 | $2.28 | $2.33 (2.19%) | $2.33 | $2.28 | 2.73 K | $24.28 M |
| 05/19/2025 | $2.39 | $2.26 (-5.44%) | $2.39 | $2.25 | 10.35 K | $23.55 M |
| 05/16/2025 | $2.28 | $2.39 (4.82%) | $2.39 | $2.28 | 9.10 K | $24.90 M |
| 05/15/2025 | $2.33 | $2.28 (-2.15%) | $2.37 | $2.28 | 5.64 K | $23.76 M |
| 05/14/2025 | $2.39 | $2.39 (0%) | $2.40 | $2.25 | 12.60 K | $24.90 M |
| 05/13/2025 | $2.42 | $2.32 (-4.13%) | $2.42 | $2.25 | 6.30 K | $24.17 M |
| 05/12/2025 | $2.45 | $2.42 (-1.22%) | $2.45 | $2.20 | 10.50 K | $25.21 M |
| 05/09/2025 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.28 | 10.50 K | $24.49 M |
| 05/08/2025 | $2.31 | $2.34 (1.3%) | $2.34 | $2.29 | 5.50 K | $24.38 M |
| 05/07/2025 | $2.33 | $2.34 (0.43%) | $2.45 | $2.31 | 35.60 K | $24.38 M |
| 05/06/2025 | $2.31 | $2.38 (3.03%) | $2.40 | $2.25 | 13.50 K | $24.80 M |
| 05/05/2025 | $2.27 | $2.25 (-0.88%) | $2.27 | $2.25 | 1.81 K | $23.44 M |
| 05/02/2025 | $2.31 | $2.27 (-1.73%) | $2.31 | $2.18 | 3.11 K | $23.65 M |
| 05/01/2025 | $2.20 | $2.26 (2.73%) | $2.26 | $2.14 | 44.80 K | $23.55 M |
| 04/30/2025 | $2.13 | $2.14 (0.47%) | $2.19 | $2.09 | 3.80 K | $22.30 M |
| 04/29/2025 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.06 | 1.64 K | $21.67 M |
| 04/28/2025 | $2.06 | $2.06 (0%) | $2.21 | $1.99 | 12.70 K | $21.46 M |
| 04/25/2025 | $2.01 | $2.17 (7.96%) | $2.18 | $2.00 | 10.40 K | $22.61 M |
| 04/24/2025 | $1.98 | $2.08 (5.05%) | $2.08 | $1.97 | 4.83 K | $21.67 M |
| 04/23/2025 | $2.03 | $2.07 (1.97%) | $2.07 | $2.00 | 24.00 K | $21.57 M |
| 04/22/2025 | $1.96 | $1.96 (0%) | $2.04 | $1.96 | 11.00 K | $20.42 M |
| 04/21/2025 | $1.87 | $1.81 (-3.21%) | $1.90 | $1.76 | 6.93 K | $18.86 M |
| 04/17/2025 | $1.89 | $1.96 (3.7%) | $1.98 | $1.81 | 14.15 K | $20.42 M |
| 04/16/2025 | $1.98 | $1.94 (-2.02%) | $2.03 | $1.94 | 14.82 K | $20.21 M |
| 04/15/2025 | $1.96 | $1.94 (-1.02%) | $2.06 | $1.91 | 7.20 K | $20.21 M |
| 04/14/2025 | $1.83 | $1.96 (7.1%) | $2.04 | $1.83 | 14.84 K | $20.42 M |
| 04/11/2025 | $1.89 | $1.86 (-1.59%) | $1.94 | $1.86 | 5.53 K | $19.38 M |
| 04/10/2025 | $1.88 | $1.82 (-3.19%) | $1.96 | $1.80 | 8.02 K | $18.96 M |
| 04/09/2025 | $1.86 | $1.86 (0%) | $2.07 | $1.86 | 31.54 K | $19.38 M |
| 04/08/2025 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.83 | 35.40 K | $19.38 M |
| 04/07/2025 | $1.92 | $1.82 (-5.21%) | $1.93 | $1.82 | 84.13 K | $18.96 M |
| 04/04/2025 | $2.15 | $1.97 (-8.37%) | $2.15 | $1.94 | 134.30 K | $20.53 M |
| 04/03/2025 | $2.15 | $2.21 (2.79%) | $2.28 | $2.14 | 11.50 K | $23.03 M |
| 04/02/2025 | $2.15 | $2.19 (1.86%) | $2.29 | $2.15 | 9.53 K | $22.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
