iHuman Inc. (IH) NYSE

1.68

+0.0255(+1.55%)

Updated at May 13 03:53PM

Currency In USD

IH Historical Return

If you invested $1000 in iHuman Inc. (IH) since IPO date, it would be worth $114.84 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $183.11, while $1000 invested 1 year ago would be worth $722.2. This corresponds to total returns of -88.52%, -81.69%, -27.78%, respectively, with annualized returns of -32.08%, -28.78%, -27.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	1.68	1.65	1.65	1.7	1.65	4,841
May 11, 2026	1.68	1.71	1.71	1.74	1.65	12,768
May 08, 2026	1.69	1.68	1.68	1.69	1.67	2,904
May 07, 2026	1.66	1.67	1.67	1.72	1.66	6,309
May 06, 2026	1.67	1.69	1.69	1.76	1.67	14,518
May 05, 2026	1.72	1.7	1.7	1.76	1.66	11,191
May 04, 2026	1.72	1.73	1.73	1.76	1.7	9,937
May 01, 2026	1.71	1.72	1.72	1.74	1.69	13,697
April 30, 2026	1.75	1.7	1.7	1.75	1.65	4,807
April 29, 2026	1.78	1.7	1.7	1.78	1.7	4,085
April 28, 2026	1.76	1.74	1.74	1.77	1.7	4,915
April 27, 2026	1.68	1.74	1.74	1.77	1.68	8,903
April 24, 2026	1.75	1.71	1.71	1.75	1.65	4,473
April 23, 2026	1.75	1.76	1.76	1.76	1.68	5,337
April 22, 2026	1.79	1.78	1.78	1.79	1.74	3,176
April 21, 2026	1.77	1.72	1.72	1.8	1.72	8,588
April 20, 2026	1.74	1.77	1.77	1.79	1.67	16,236
April 17, 2026	1.61	1.71	1.71	1.78	1.61	10,285
April 16, 2026	1.81	1.79	1.79	1.83	1.75	13,153
April 15, 2026	1.75	1.76	1.76	1.82	1.71	32,800
April 14, 2026	1.75	1.75	1.75	1.77	1.66	7,946
April 13, 2026	1.59	1.66	1.66	1.71	1.59	7,681
April 10, 2026	1.75	1.68	1.68	1.75	1.65	5,575
April 09, 2026	1.75	1.7	1.7	1.76	1.64	6,044
April 08, 2026	1.8	1.76	1.76	1.81	1.68	27,771
April 07, 2026	1.62	1.71	1.71	1.74	1.62	8,692
April 06, 2026	1.68	1.6	1.6	1.68	1.55	12,822
April 02, 2026	1.66	1.62	1.62	1.67	1.62	8,436
April 01, 2026	1.68	1.59	1.59	1.7	1.59	27,383
March 31, 2026	1.72	1.71	1.71	1.78	1.68	7,532
March 30, 2026	1.8	1.68	1.68	1.84	1.68	5,989
March 27, 2026	1.84	1.71	1.71	1.84	1.68	6,465
March 26, 2026	1.79	1.79	1.79	1.85	1.7	9,369
March 25, 2026	1.87	1.74	1.74	1.88	1.71	6,995
March 24, 2026	1.81	1.76	1.76	1.81	1.76	5,791
March 23, 2026	1.75	1.7	1.7	1.92	1.7	10,156
March 20, 2026	1.95	1.76	1.76	1.95	1.73	20,445
March 19, 2026	1.88	1.9	1.9	2	1.87	10,263
March 18, 2026	1.92	2	2	2	1.84	23,589
March 17, 2026	1.77	1.82	1.82	1.85	1.73	7,206
March 16, 2026	1.86	1.76	1.76	1.86	1.73	8,713
March 13, 2026	1.9	1.78	1.78	1.9	1.76	7,090
March 12, 2026	2.02	1.9	1.9	2.02	1.76	3,827
March 11, 2026	2.03	1.9	1.9	2.03	1.9	3,483
March 10, 2026	2.05	1.99	1.99	2.05	1.94	2,655
March 09, 2026	1.95	1.97	1.97	2.02	1.87	7,408
March 06, 2026	1.94	1.9	1.9	1.94	1.87	4,607
March 05, 2026	1.79	1.8	1.8	1.88	1.7	11,978
March 04, 2026	1.76	1.8	1.8	1.8	1.76	2,247
March 03, 2026	1.81	1.75	1.75	1.81	1.75	1,953
March 02, 2026	1.84	1.74	1.74	1.84	1.7	6,443
February 27, 2026	1.78	1.73	1.73	1.78	1.73	1,480
February 26, 2026	1.87	1.8	1.8	1.87	1.77	7,500
February 25, 2026	1.77	1.75	1.75	1.77	1.71	1,817
February 24, 2026	1.71	1.72	1.72	1.72	1.67	20,538
February 23, 2026	1.76	1.71	1.71	1.76	1.71	8,703
February 20, 2026	1.72	1.77	1.77	1.81	1.72	14,000
February 19, 2026	1.91	1.82	1.82	1.92	1.8	33,943
February 18, 2026	2.04	1.96	1.96	2.04	1.96	2,300
February 17, 2026	2.05	2	2	2.05	1.91	18,700