Want to see IH full AI Analyst Report?
iHuman (IH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.00% | 477 | 0.07 |
| Oct 29, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | +1.72% | 1,523 | 0.23 |
| Oct 28, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.87% | 1,500 | 0.23 |
| Oct 27, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -2.54% | 0 | 0.00 |
| Oct 26, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +3.51% | 811 | 0.12 |
| Oct 23, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.00% | 896 | 0.13 |
| Oct 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.31% | 1,583 | 0.23 |
| Oct 21, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +2.52% | 1,304 | 0.19 |
| Oct 20, 2026 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 8,395 | 1.24 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | +0.00% | 1,340 | 0.19 |
| Oct 16, 2026 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | +1.75% | 1,380 | 0.20 |
| Oct 15, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.52% | 7,213 | 1.06 |
| Oct 14, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.70% | 875 | 0.13 |
| Oct 13, 2026 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | +3.93% | 2,816 | 0.41 |
| Oct 12, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | -0.43% | 2,099 | 0.31 |
| Oct 09, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.00% | 6,049 | 0.88 |
| Oct 08, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.00% | 1,230 | 0.18 |
| Oct 07, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +0.88% | 4,006 | 0.59 |
| Oct 06, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,118 | 0.16 |
| Oct 05, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | +0.88% | 1,347 | 0.19 |
| Oct 02, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | +0.00% | 1,343 | 0.18 |
| Oct 01, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 522 | 0.07 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | +0.44% | 1,497 | 0.20 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,280 | 0.17 |
| Sep 28, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.00% | 4,141 | 0.54 |
| Sep 25, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +1.77% | 6,713 | 0.87 |
| Sep 24, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -4.24% | 5,708 | 0.74 |
| Sep 23, 2026 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | +3.51% | 9,956 | 1.31 |
| Sep 22, 2026 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 24,576 | 3.36 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -1.96% | 12,367 | 1.73 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.59% | 3,810 | 0.53 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | +0.85% | 3,712 | 0.51 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.86% | 2,500 | 0.34 |
| Sep 15, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,804 | 0.38 |
| Sep 14, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | -2.07% | 13,710 | 1.86 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | +0.42% | 4,008 | 0.53 |
| Sep 10, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -2.04% | 7,662 | 1.01 |
| Sep 09, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 2,471 | 0.32 |
| Sep 08, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | +1.23% | 9,067 | 1.14 |
| Sep 07, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.83% | 1,852 | 0.22 |
| Sep 03, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -3.20% | 3,619 | 0.43 |
| Sep 02, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | +1.63% | 5,701 | 0.67 |
| Sep 01, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | +0.82% | 6,128 | 0.68 |
| Aug 31, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 9,052 | 0.82 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.23 | 1.25 | 1.25 | -9.42% | 18,872 | 1.71 |
| Aug 27, 2026 | 1.40 | 1.65 | 1.32 | 1.38 | 1.38 | +13.77% | 140,682 | 15.40 |
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.74% | 1,824 | 0.20 |
| Aug 25, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | +0.16% | 1,817 | 0.19 |
| Aug 24, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 2,845 | 0.29 |