iHuman Inc. (IH) NYSE

2.93

+0.0316(+1.08%)

Updated at October 03 03:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 20252.952.932.932.972.97,736
October 01, 20252.852.952.952.982.857,613
September 30, 20252.912.892.892.972.8719,180
September 29, 20252.852.852.852.92.7711,773
September 26, 20252.752.792.792.862.7526,621
September 25, 20252.822.82.82.862.776,234
September 24, 20252.782.822.822.912.7112,972
September 23, 20252.82.712.712.872.7118,324
September 22, 20252.852.862.862.932.820,100
September 19, 20252.972.842.843.032.8358,790
September 18, 20253.022.962.963.072.9521,117
September 17, 20253.073.073.073.092.9612,236
September 16, 20253.052.952.953.052.9226,500
September 15, 20253.053.053.053.162.9223,853
September 12, 20252.912.862.862.942.87,916
September 11, 202532.952.9532.8612,200
September 10, 202532.912.9132.921,839
September 09, 20252.912.92.92.962.8517,700
September 08, 20252.832.862.862.92.6817,600
September 05, 20252.82.742.742.82.72,500
September 04, 20252.72.732.732.752.5918,700
September 03, 20252.572.622.622.782.5722,205
September 02, 20252.712.552.552.82.5247,448
August 29, 20252.732.82.82.932.7111,445
August 28, 20252.832.742.742.832.7129,528
August 27, 20252.882.82.83.012.717,000
August 26, 20252.822.882.883.012.811,300
August 25, 20252.932.912.913.12.8221,838
August 22, 20252.812.82.82.822.7229,420
August 21, 20252.642.752.752.82.69,600
August 20, 20252.572.652.652.692.573,843
August 19, 20252.742.72.72.822.6118,046
August 18, 20252.822.742.742.822.6320,700
August 15, 20252.812.842.842.842.697,100
August 14, 20252.672.752.752.822.6712,429
August 13, 20252.862.72.72.862.6528,900
August 12, 20252.692.792.792.872.645,301
August 11, 20252.742.632.632.852.547,949
August 08, 20252.82.82.82.932.7726,358
August 07, 20252.82.82.82.892.7710,707
August 06, 20252.92.82.82.912.840,100
August 05, 20252.882.922.922.972.8826,100
August 04, 20252.912.852.852.912.7914,547
August 01, 20252.952.952.952.992.819,218
July 31, 20252.94333.052.9421,675
July 30, 20253.062.942.943.062.8624,300
July 29, 20252.963.073.073.072.9135,900
July 28, 20252.862.872.872.982.8539,975
July 25, 20253.032.922.923.152.8625,054
July 24, 202533.023.023.22.9414,562
July 23, 20252.812.942.943.132.8127,665
July 22, 20253.042.792.793.042.7954,557
July 21, 20253.333.083.083.332.9117,200
July 18, 20253.63.173.173.63155,702
July 17, 20252.453.043.043.242.45339,200
July 16, 20252.292.412.412.572.2926,242
July 15, 20252.272.272.272.312.2232,239
July 14, 20252.32.22.22.32.2130,200
July 11, 20252.232.292.292.32.2288,946
July 10, 20252.352.222.222.362.2270,626
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved