iHuman Inc. American depositary shares (IH)

1.6400
+0.00 (0.00%)
NYSE· Last Trade: Jun 2nd, 8:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For iHuman Inc. American depositary shares (IH)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/20261.671.691.631.6416,8401.64
5/29/20260.001.761.601.6619,0351.66
5/28/20261.631.691.601.608,1861.60
5/27/20261.621.641.621.637,9081.63
5/26/20261.611.651.601.6442,4931.64
5/22/20261.611.631.601.609,6811.60
5/21/20261.671.671.621.629,5411.62
5/20/20261.651.661.621.657,3561.65
5/19/20261.711.711.621.664,0191.66
5/18/20261.691.721.661.676,4891.67
5/15/20261.671.681.641.654,1281.65
5/14/20261.671.701.621.656,6051.65
5/13/20261.651.701.651.6811,7711.68
5/12/20261.681.701.651.654,8411.65
5/11/20261.681.741.651.7112,7691.71
5/08/20261.691.691.671.683,1051.68
5/07/20261.661.721.661.676,3101.67
5/06/20261.671.761.651.6915,5101.69
5/05/20261.721.761.661.7011,1921.70
5/04/20261.721.761.701.739,9381.73
5/01/20261.711.741.691.7213,6971.72
4/30/20261.751.751.651.704,8071.70
4/29/20261.781.781.701.704,1941.70
4/28/20261.761.771.701.744,9261.74
4/27/20261.681.771.681.749,0061.74
4/24/20261.751.751.651.714,8751.71
4/23/20261.751.761.681.765,3381.76
4/22/20261.791.791.741.783,3281.78
4/21/20261.771.801.721.728,5881.72
4/20/20261.741.791.671.7716,3281.77
4/17/20261.611.781.611.7110,3121.71
4/16/20261.811.831.751.7913,1621.69
4/15/20261.751.821.711.7632,8051.66
4/14/20261.751.771.661.757,9691.65
4/13/20261.591.711.591.668,0841.57
4/10/20261.751.751.621.685,7211.59
4/09/20261.751.761.641.766,2521.66
4/08/20261.801.811.681.7627,7711.66
4/07/20261.621.741.621.718,5181.61
4/06/20261.681.681.551.6012,8221.51
4/02/20261.661.671.621.628,4761.53
4/01/20261.681.701.591.5927,4411.50
3/31/20261.721.781.681.717,6321.61
3/30/20261.801.841.681.686,0901.59
3/27/20261.841.841.681.716,4651.61
3/26/20261.791.851.701.799,3701.69
3/25/20261.871.881.711.747,0981.64
3/24/20261.811.811.761.765,8841.66
3/23/20261.751.931.701.7010,6791.60
3/20/20261.951.951.731.7620,4571.66
3/19/20261.882.001.871.9010,4641.79
3/18/20261.922.001.842.0023,6171.89
3/17/20261.771.851.731.827,2071.72
3/16/20261.861.861.731.768,7141.66
3/13/20261.901.901.761.787,2451.68
3/12/20262.022.021.761.904,3131.79
3/11/20262.032.031.901.903,5931.79
3/10/20262.052.051.941.992,6641.88
3/09/20261.952.021.871.977,4111.86
3/06/20261.941.941.871.904,6081.79
3/05/20261.791.881.701.8011,7411.70
3/04/20261.761.801.761.802,3241.70
3/03/20261.811.811.741.752,1141.65
3/02/20261.841.841.701.746,3431.64