5 DAY PERFORMANCE
+2.33%
1 MONTH PERFORMANCE
+12.82%
3 MONTH PERFORMANCE
+0.57%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
-42.67%
1 YEAR PERFORMANCE
-36.92%
iHuman Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.74 | $1.76 (1.15%) | $1.81 | $1.71 | 26,593 | $19.84 M |
| 12/24/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 300 | $19.29 M |
| 12/23/2024 | $1.70 | $1.74 (2.35%) | $1.74 | $1.69 | 8,536 | $19.07 M |
| 12/20/2024 | $1.76 | $1.72 (-2.27%) | $1.79 | $1.72 | 3,500 | $18.85 M |
| 12/19/2024 | $1.74 | $1.76 (1.15%) | $1.80 | $1.68 | 52,800 | $19.29 M |
| 12/18/2024 | $1.73 | $1.75 (1.16%) | $1.78 | $1.73 | 6,000 | $95.91 M |
| 12/17/2024 | $1.76 | $1.77 (0.57%) | $1.79 | $1.74 | 8,100 | $97.01 M |
| 12/16/2024 | $1.73 | $1.81 (4.62%) | $1.81 | $1.73 | 18,000 | $99.20 M |
| 12/13/2024 | $1.70 | $1.76 (3.53%) | $1.76 | $1.70 | 12,800 | $96.46 M |
| 12/12/2024 | $1.75 | $1.68 (-4%) | $1.76 | $1.68 | 5,800 | $92.08 M |
| 12/11/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.70 | 13,828 | $93.72 M |
| 12/10/2024 | $1.70 | $1.73 (1.76%) | $1.73 | $1.67 | 3,807 | $94.82 M |
| 12/09/2024 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.72 | 13,015 | $94.27 M |
| 12/06/2024 | $1.63 | $1.68 (3.07%) | $1.70 | $1.63 | 1,835 | $92.08 M |
| 12/05/2024 | $1.78 | $1.63 (-8.43%) | $1.78 | $1.62 | 3,649 | $89.33 M |
| 12/04/2024 | $1.75 | $1.68 (-4%) | $1.75 | $1.63 | 5,119 | $92.08 M |
| 12/03/2024 | $1.69 | $1.69 (0%) | $1.77 | $1.65 | 13,615 | $92.62 M |
| 12/02/2024 | $1.66 | $1.67 (0.6%) | $1.69 | $1.65 | 14,800 | $91.53 M |
| 11/29/2024 | $1.66 | $1.65 (-0.6%) | $1.70 | $1.65 | 4,000 | $90.43 M |
| 11/27/2024 | $1.57 | $1.64 (4.46%) | $1.67 | $1.55 | 25,101 | $89.88 M |
| 11/26/2024 | $1.54 | $1.56 (1.3%) | $1.58 | $1.53 | 36,500 | $85.50 M |
| 11/25/2024 | $1.53 | $1.55 (1.31%) | $1.55 | $1.52 | 22,944 | $84.95 M |
| 11/22/2024 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.52 | 22,300 | $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 |