If you invested $1000 in iHuman Inc. (IH) since IPO date, it would be worth $93.9 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $149.73, while $1000 invested 1 year ago would be worth $578.06. This corresponds to total returns of -90.61%, -85.03%, -42.19%, respectively, with annualized returns of -33.93%, -31.59%, -42.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.36 | 1.37 | 1.37 | 1.4 | 1.36 | 9,191 |
| June 18, 2026 | 1.43 | 1.38 | 1.38 | 1.43 | 1.36 | 4,812 |
| June 17, 2026 | 1.4 | 1.41 | 1.41 | 1.41 | 1.38 | 6,957 |
| June 16, 2026 | 1.41 | 1.38 | 1.38 | 1.45 | 1.36 | 12,510 |
| June 15, 2026 | 1.35 | 1.36 | 1.36 | 1.45 | 1.35 | 18,284 |
| June 12, 2026 | 1.39 | 1.38 | 1.38 | 1.44 | 1.33 | 7,327 |
| June 11, 2026 | 1.46 | 1.4 | 1.4 | 1.49 | 1.4 | 2,973 |
| June 10, 2026 | 1.34 | 1.48 | 1.48 | 1.54 | 1.34 | 27,303 |
| June 09, 2026 | 1.41 | 1.35 | 1.35 | 1.42 | 1.33 | 10,526 |
| June 08, 2026 | 1.6 | 1.44 | 1.44 | 1.6 | 1.43 | 10,248 |
| June 05, 2026 | 1.6 | 1.56 | 1.56 | 1.63 | 1.53 | 8,684 |
| June 04, 2026 | 1.59 | 1.6 | 1.6 | 1.63 | 1.59 | 11,750 |
| June 03, 2026 | 1.66 | 1.62 | 1.62 | 1.76 | 1.62 | 40,141 |
| June 02, 2026 | 1.66 | 1.78 | 1.78 | 1.85 | 1.64 | 139,174 |
| June 01, 2026 | 1.67 | 1.64 | 1.64 | 1.69 | 1.63 | 16,839 |
| May 29, 2026 | 1.63 | 1.66 | 1.66 | 1.76 | 1.6 | 19,032 |
| May 28, 2026 | 1.63 | 1.6 | 1.6 | 1.69 | 1.6 | 8,186 |
| May 27, 2026 | 1.62 | 1.63 | 1.63 | 1.64 | 1.62 | 7,902 |
| May 26, 2026 | 1.61 | 1.64 | 1.64 | 1.65 | 1.6 | 42,491 |
| May 22, 2026 | 1.61 | 1.6 | 1.6 | 1.63 | 1.6 | 9,672 |
| May 21, 2026 | 1.67 | 1.62 | 1.62 | 1.67 | 1.62 | 9,490 |
| May 20, 2026 | 1.65 | 1.65 | 1.65 | 1.66 | 1.62 | 7,296 |
| May 19, 2026 | 1.71 | 1.66 | 1.66 | 1.71 | 1.62 | 4,018 |
| May 18, 2026 | 1.69 | 1.67 | 1.67 | 1.72 | 1.66 | 6,486 |
| May 15, 2026 | 1.67 | 1.65 | 1.65 | 1.68 | 1.64 | 4,128 |
| May 14, 2026 | 1.67 | 1.65 | 1.65 | 1.7 | 1.62 | 6,604 |
| May 13, 2026 | 1.65 | 1.68 | 1.68 | 1.7 | 1.65 | 11,770 |
| 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 |