iHuman Inc. (IH) NYSE

1.75

+0.11(+6.71%)

Updated at June 02 03:59PM

Currency In USD

IH Historical Return

If you invested $1000 in iHuman Inc. (IH) since IPO date, it would be worth $119.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $209.58, while $1000 invested 1 year ago would be worth $735.29. This corresponds to total returns of -88.01%, -79.04%, -26.47%, respectively, with annualized returns of -31.3%, -26.83%, -26.47%.

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
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
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