5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-10.56%
3 MONTH PERFORMANCE
-7.30%
6 MONTH PERFORMANCE
+8.09%
YEAR-TO-DATE PERFORMANCE
+50.30%
1 YEAR PERFORMANCE
+51.19%
iHuman Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.74 | $2.52 (-8.03%) | $2.74 | $2.52 | 3.85 K | $25.90 M |
| 12/04/2025 | $2.67 | $2.56 (-4.12%) | $2.67 | $2.56 | 8.71 K | $26.31 M |
| 12/03/2025 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.65 | 5.70 K | $27.24 M |
| 12/02/2025 | $2.74 | $2.68 (-2.19%) | $2.78 | $2.65 | 17.31 K | $27.55 M |
| 12/01/2025 | $2.80 | $2.80 (0%) | $2.82 | $2.72 | 28.11 K | $28.78 M |
| 11/28/2025 | $2.82 | $2.85 (1.06%) | $2.89 | $2.70 | 9.31 K | $29.30 M |
| 11/26/2025 | $2.82 | $2.76 (-2.13%) | $2.88 | $2.70 | 9.54 K | $28.37 M |
| 11/25/2025 | $2.86 | $2.71 (-5.24%) | $2.86 | $2.70 | 4.58 K | $27.86 M |
| 11/24/2025 | $2.80 | $2.76 (-1.43%) | $2.88 | $2.68 | 19.52 K | $28.37 M |
| 11/21/2025 | $2.66 | $2.83 (6.39%) | $2.84 | $2.66 | 6.95 K | $29.09 M |
| 11/20/2025 | $2.85 | $2.87 (0.7%) | $2.94 | $2.74 | 6.31 K | $29.50 M |
| 11/19/2025 | $2.99 | $2.88 (-3.68%) | $2.99 | $2.80 | 12.80 K | $29.60 M |
| 11/18/2025 | $2.91 | $2.96 (1.72%) | $2.98 | $2.76 | 25.72 K | $30.43 M |
| 11/17/2025 | $2.75 | $2.89 (5.09%) | $2.89 | $2.75 | 25.50 K | $29.71 M |
| 11/14/2025 | $2.78 | $2.75 (-1.08%) | $2.78 | $2.74 | 9.51 K | $28.27 M |
| 11/13/2025 | $2.85 | $2.77 (-2.81%) | $2.90 | $2.73 | 10.43 K | $28.47 M |
| 11/12/2025 | $2.78 | $2.77 (-0.36%) | $2.78 | $2.76 | 4.40 K | $28.47 M |
| 11/11/2025 | $2.77 | $2.71 (-2.17%) | $2.85 | $2.71 | 3.58 K | $27.86 M |
| 11/10/2025 | $2.93 | $2.77 (-5.46%) | $2.93 | $2.77 | 4.40 K | $28.47 M |
| 11/07/2025 | $2.78 | $2.84 (2.16%) | $2.98 | $2.74 | 31.45 K | $29.19 M |
| 11/06/2025 | $2.70 | $2.70 (0%) | $2.72 | $2.65 | 3.30 K | $27.75 M |
| 11/05/2025 | $2.80 | $2.73 (-2.5%) | $2.82 | $2.60 | 4.52 K | $28.06 M |
| 11/04/2025 | $2.80 | $2.63 (-6.07%) | $2.80 | $2.63 | 14.72 K | $27.03 M |
| 11/03/2025 | $2.95 | $2.82 (-4.41%) | $2.95 | $2.80 | 10.03 K | $28.99 M |
| 10/31/2025 | $2.69 | $2.82 (4.83%) | $2.89 | $2.68 | 15.50 K | $28.99 M |
| 10/30/2025 | $2.65 | $2.67 (0.75%) | $2.67 | $2.61 | 1.61 K | $27.45 M |
| 10/29/2025 | $2.65 | $2.65 (0%) | $2.71 | $2.60 | 17.24 K | $27.24 M |
| 10/28/2025 | $2.65 | $2.65 (0%) | $2.77 | $2.65 | 8.40 K | $27.24 M |
| 10/27/2025 | $2.78 | $2.78 (0%) | $2.81 | $2.65 | 9.53 K | $28.58 M |
| 10/24/2025 | $2.84 | $2.78 (-2.11%) | $2.84 | $2.66 | 9.60 K | $28.58 M |
| 10/23/2025 | $2.77 | $2.79 (0.72%) | $2.89 | $2.65 | 23.97 K | $28.68 M |
| 10/22/2025 | $2.88 | $2.77 (-3.82%) | $2.88 | $2.75 | 13.15 K | $28.47 M |
| 10/21/2025 | $2.96 | $2.84 (-4.05%) | $2.96 | $2.70 | 18.50 K | $29.19 M |
| 10/20/2025 | $2.83 | $2.94 (3.89%) | $2.97 | $2.66 | 16.14 K | $30.22 M |
| 10/17/2025 | $2.76 | $2.70 (-2.17%) | $2.82 | $2.70 | 26.53 K | $27.75 M |
| 10/16/2025 | $3.01 | $2.87 (-4.65%) | $3.01 | $2.76 | 10.61 K | $29.50 M |
| 10/15/2025 | $2.81 | $2.87 (2.14%) | $2.98 | $2.76 | 31.30 K | $29.50 M |
| 10/14/2025 | $2.87 | $2.80 (-2.44%) | $2.92 | $2.68 | 19.50 K | $28.78 M |
| 10/13/2025 | $2.99 | $2.90 (-3.01%) | $3.00 | $2.78 | 18.50 K | $29.81 M |
| 10/10/2025 | $2.99 | $2.76 (-7.69%) | $2.99 | $2.70 | 12.14 K | $28.37 M |
| 10/09/2025 | $2.85 | $2.98 (4.56%) | $3.08 | $2.85 | 11.52 K | $30.63 M |
| 10/08/2025 | $2.98 | $2.89 (-3.02%) | $3.00 | $2.86 | 7.90 K | $29.71 M |
| 10/07/2025 | $3.07 | $3.03 (-1.3%) | $3.09 | $2.96 | 8.10 K | $31.15 M |
| 10/06/2025 | $2.93 | $2.96 (1.02%) | $2.99 | $2.93 | 13.71 K | $30.43 M |
| 10/03/2025 | $2.94 | $2.93 (-0.34%) | $2.98 | $2.89 | 15.21 K | $30.12 M |
| 10/02/2025 | $2.95 | $2.93 (-0.68%) | $2.97 | $2.90 | 7.74 K | $30.12 M |
| 10/01/2025 | $2.85 | $2.95 (3.51%) | $2.98 | $2.85 | 7.61 K | $30.32 M |
| 09/30/2025 | $2.91 | $2.89 (-0.69%) | $2.97 | $2.87 | 19.18 K | $29.71 M |
| 09/29/2025 | $2.85 | $2.85 (0%) | $2.90 | $2.77 | 11.80 K | $29.30 M |
| 09/26/2025 | $2.75 | $2.79 (1.45%) | $2.86 | $2.75 | 26.62 K | $28.95 M |
| 09/25/2025 | $2.82 | $2.80 (-0.71%) | $2.86 | $2.77 | 6.23 K | $29.06 M |
| 09/24/2025 | $2.78 | $2.82 (1.44%) | $2.91 | $2.71 | 12.97 K | $29.27 M |
| 09/23/2025 | $2.80 | $2.71 (-3.21%) | $2.87 | $2.71 | 18.32 K | $28.12 M |
| 09/22/2025 | $2.85 | $2.86 (0.35%) | $2.93 | $2.80 | 20.10 K | $29.68 M |
| 09/19/2025 | $2.97 | $2.84 (-4.38%) | $3.03 | $2.83 | 58.79 K | $29.47 M |
| 09/18/2025 | $3.02 | $2.96 (-1.99%) | $3.07 | $2.95 | 21.12 K | $30.72 M |
| 09/17/2025 | $3.07 | $3.07 (0%) | $3.09 | $2.96 | 12.24 K | $31.86 M |
| 09/16/2025 | $3.05 | $2.95 (-3.28%) | $3.05 | $2.92 | 26.50 K | $30.61 M |
| 09/15/2025 | $3.05 | $3.05 (0%) | $3.16 | $2.92 | 23.85 K | $31.65 M |
| 09/12/2025 | $2.91 | $2.86 (-1.72%) | $2.94 | $2.80 | 7.92 K | $29.68 M |
| 09/11/2025 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.86 | 12.20 K | $30.61 M |
| 09/10/2025 | $3.00 | $2.91 (-3%) | $3.00 | $2.90 | 21.84 K | $30.20 M |
| 09/09/2025 | $2.91 | $2.90 (-0.34%) | $2.96 | $2.85 | 17.70 K | $30.10 M |
| 09/08/2025 | $2.83 | $2.86 (1.06%) | $2.90 | $2.68 | 17.60 K | $29.68 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.
