iHuman Inc. (IH) NYSE

Currency In USD

IH Historical Return

If you invested $1000 in iHuman Inc. (IH) since IPO date, it would be worth $78.82 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $286.07, while $1000 invested 1 year ago would be worth $392.49. This corresponds to total returns of -92.12%, -71.39%, -60.75%, respectively, with annualized returns of -34.58%, -22.14%, -60.75%.

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
October 02, 2026	1.1	1.15	1.15	1.15	1.1	1,336
October 01, 2026	1.16	1.14	1.14	1.16	1.14	522
September 30, 2026	1.14	1.15	1.15	1.15	1.11	1,180
September 29, 2026	1.14	1.14	1.14	1.14	1.14	1,279
September 28, 2026	1.11	1.15	1.15	1.16	1.11	4,134
September 25, 2026	1.14	1.17	1.17	1.17	1.14	6,713
September 24, 2026	1.18	1.13	1.13	1.18	1.12	5,708
September 23, 2026	1.16	1.18	1.18	1.21	1.15	9,955
September 22, 2026	1.15	1.14	1.14	1.19	1.14	22,282
September 21, 2026	1.16	1.15	1.15	1.17	1.12	11,314
September 18, 2026	1.15	1.17	1.17	1.18	1.15	3,795
September 17, 2026	1.21	1.18	1.18	1.21	1.16	3,712
September 16, 2026	1.16	1.17	1.17	1.18	1.16	2,500
September 15, 2026	1.18	1.17	1.17	1.18	1.16	2,802
September 11, 2026	1.21	1.21	1.21	1.21	1.2	3,887
September 10, 2026	1.22	1.2	1.2	1.23	1.2	7,662
September 09, 2026	1.25	1.24	1.24	1.25	1.21	2,471
September 08, 2026	1.2	1.24	1.24	1.24	1.2	9,067
September 04, 2026	1.22	1.25	1.25	1.25	1.22	1,865
September 03, 2026	1.24	1.21	1.21	1.24	1.21	3,619
September 02, 2026	1.25	1.25	1.25	1.3	1.23	5,698
September 01, 2026	1.23	1.22	1.22	1.23	1.22	5,881
August 31, 2026	1.24	1.22	1.22	1.25	1.2	9,051
August 28, 2026	1.38	1.25	1.25	1.38	1.23	18,872
August 27, 2026	1.4	1.31	1.31	1.6	1.31	139,973
August 26, 2026	1.21	1.21	1.21	1.21	1.21	1,823
August 25, 2026	1.22	1.22	1.22	1.23	1.22	1,817
August 24, 2026	1.21	1.22	1.22	1.22	1.2	2,845
August 21, 2026	1.23	1.23	1.23	1.24	1.23	8,923
August 20, 2026	1.24	1.24	1.24	1.25	1.23	1,595
August 19, 2026	1.23	1.27	1.27	1.28	1.23	7,659
August 18, 2026	1.26	1.25	1.25	1.3	1.25	3,957
August 17, 2026	1.37	1.29	1.29	1.37	1.29	3,114
August 14, 2026	1.35	1.36	1.36	1.36	1.35	2,255
August 13, 2026	1.35	1.32	1.32	1.35	1.32	1,747
August 12, 2026	1.35	1.38	1.38	1.38	1.35	3,820
August 11, 2026	1.35	1.35	1.35	1.35	1.35	1,195
August 10, 2026	1.33	1.31	1.31	1.35	1.29	3,741
August 07, 2026	1.33	1.33	1.33	1.33	1.33	3,220
August 06, 2026	1.3	1.34	1.34	1.34	1.3	1,005
August 05, 2026	1.33	1.35	1.35	1.35	1.33	2,638
August 04, 2026	1.35	1.29	1.29	1.35	1.28	8,188
August 03, 2026	1.36	1.35	1.35	1.36	1.35	1,536
July 31, 2026	1.36	1.35	1.35	1.36	1.35	2,333
July 30, 2026	1.39	1.39	1.39	1.39	1.38	1,425
July 29, 2026	1.36	1.4	1.4	1.41	1.36	1,714
July 28, 2026	1.36	1.42	1.42	1.44	1.36	7,100
July 27, 2026	1.4	1.35	1.35	1.4	1.33	14,226
July 23, 2026	1.42	1.41	1.41	1.42	1.41	2,932
July 22, 2026	1.38	1.4	1.4	1.42	1.38	8,015
July 21, 2026	1.38	1.37	1.37	1.38	1.37	689
July 20, 2026	1.4	1.36	1.36	1.4	1.36	2,443
July 17, 2026	1.36	1.37	1.37	1.4	1.36	3,490
July 16, 2026	1.37	1.36	1.36	1.38	1.36	3,569
July 15, 2026	1.41	1.36	1.36	1.41	1.36	2,437
July 14, 2026	1.42	1.4	1.4	1.43	1.4	6,576
July 13, 2026	1.42	1.42	1.42	1.42	1.42	764
July 10, 2026	1.41	1.42	1.42	1.42	1.41	731
July 09, 2026	1.45	1.43	1.43	1.45	1.41	9,298
July 08, 2026	1.43	1.41	1.41	1.47	1.37	15,649