iHuman Inc. - IH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.81	2.8	2.8	2.82	2.72	29,420
August 21, 2025	2.64	2.75	2.75	2.8	2.6	9,600
August 20, 2025	2.57	2.65	2.65	2.69	2.57	3,843
August 19, 2025	2.74	2.7	2.7	2.82	2.61	18,046
August 18, 2025	2.82	2.74	2.74	2.82	2.63	20,700
August 15, 2025	2.81	2.84	2.84	2.84	2.69	7,100
August 14, 2025	2.67	2.75	2.75	2.82	2.67	12,429
August 13, 2025	2.86	2.7	2.7	2.86	2.65	28,900
August 12, 2025	2.69	2.79	2.79	2.87	2.6	45,301
August 11, 2025	2.74	2.63	2.63	2.85	2.5	47,949
August 08, 2025	2.8	2.8	2.8	2.93	2.77	26,358
August 07, 2025	2.8	2.8	2.8	2.89	2.77	10,707
August 06, 2025	2.9	2.8	2.8	2.91	2.8	40,100
August 05, 2025	2.88	2.92	2.92	2.97	2.88	26,100
August 04, 2025	2.91	2.85	2.85	2.91	2.79	14,547
August 01, 2025	2.95	2.95	2.95	2.99	2.8	19,218
July 31, 2025	2.94	3	3	3.05	2.94	21,675
July 30, 2025	3.06	2.94	2.94	3.06	2.86	24,300
July 29, 2025	2.96	3.07	3.07	3.07	2.91	35,900
July 28, 2025	2.86	2.87	2.87	2.98	2.85	39,975
July 25, 2025	3.03	2.92	2.92	3.15	2.86	25,054
July 24, 2025	3	3.02	3.02	3.2	2.94	14,562
July 23, 2025	2.81	2.94	2.94	3.13	2.81	27,665
July 22, 2025	3.04	2.79	2.79	3.04	2.79	54,557
July 21, 2025	3.33	3.08	3.08	3.33	2.9	117,200
July 18, 2025	3.6	3.17	3.17	3.6	3	155,702
July 17, 2025	2.45	3.04	3.04	3.24	2.45	339,200
July 16, 2025	2.29	2.41	2.41	2.57	2.29	26,242
July 15, 2025	2.27	2.27	2.27	2.31	2.22	32,239
July 14, 2025	2.3	2.2	2.2	2.3	2.2	130,200
July 11, 2025	2.23	2.29	2.29	2.3	2.22	88,946
July 10, 2025	2.35	2.22	2.22	2.36	2.22	70,626
July 09, 2025	2.44	2.35	2.35	2.44	2.2	24,548
July 08, 2025	2.46	2.45	2.45	2.46	2.43	31,100
July 07, 2025	2.56	2.46	2.46	2.7	2.43	14,500
July 03, 2025	2.53	2.5	2.5	2.58	2.42	9,100
July 02, 2025	2.59	2.55	2.55	2.59	2.55	2,952
July 01, 2025	2.54	2.64	2.64	2.72	2.54	21,406
June 30, 2025	2.42	2.5	2.5	2.55	2.42	20,100
June 27, 2025	2.3	2.42	2.42	2.51	2.3	39,100
June 26, 2025	2.5	2.3	2.3	2.5	2.3	15,539
June 25, 2025	2.4	2.38	2.38	2.4	2.31	5,541
June 24, 2025	2.38	2.38	2.38	2.39	2.38	2,300
June 23, 2025	2.35	2.37	2.37	2.38	2.32	1,666
June 20, 2025	2.4	2.35	2.35	2.4	2.35	1,968
June 18, 2025	2.39	2.31	2.31	2.39	2.31	8,381
June 17, 2025	2.32	2.31	2.31	2.32	2.31	2,500
June 16, 2025	2.33	2.34	2.34	2.36	2.29	6,216
June 13, 2025	2.32	2.34	2.34	2.4	2.22	4,800
June 12, 2025	2.25	2.4	2.4	2.4	2.2	21,400
June 11, 2025	2.37	2.38	2.38	2.39	2.35	7,012
June 10, 2025	2.35	2.31	2.31	2.38	2.2	6,100
June 09, 2025	2.38	2.38	2.38	2.38	2.27	5,500
June 06, 2025	2.29	2.35	2.35	2.36	2.29	2,403
June 05, 2025	2.26	2.34	2.34	2.37	2.24	11,635
June 04, 2025	2.27	2.33	2.33	2.37	2.27	7,500
June 03, 2025	2.37	2.38	2.38	2.38	2.34	5,100
June 02, 2025	2.37	2.38	2.38	2.38	2.26	5,126
May 30, 2025	2.35	2.38	2.38	2.38	2.34	14,334
May 29, 2025	2.38	2.35	2.35	2.38	2.28	22,500

iHuman Inc. (IH) NYSE