Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iHuman Inc. American depositary shares (NY: IH )

1.720 -0.040 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.760 1.790 1.720 1.720 3,482 -0.02(-1.15%)
Dec 19, 2024 1.740 1.800 1.680 1.740 52,498 -0.01(-0.81%)
Dec 18, 2024 1.732 1.777 1.732 1.754 5,964 -0.02(-0.89%)
Dec 17, 2024 1.760 1.785 1.740 1.770 8,092 -0.04(-2.21%)
Dec 16, 2024 1.730 1.810 1.730 1.810 17,187 +0.05(+2.84%)
Dec 13, 2024 1.700 1.760 1.700 1.760 12,768 +0.08(+4.76%)
Dec 12, 2024 1.750 1.760 1.680 1.680 5,796 -0.03(-1.75%)
Dec 11, 2024 1.700 1.728 1.700 1.710 13,328 -0.02(-1.16%)
Dec 10, 2024 1.700 1.730 1.670 1.730 3,807 +0.01(+0.58%)
Dec 09, 2024 1.740 1.750 1.716 1.720 11,515 +0.04(+2.38%)
Dec 06, 2024 1.630 1.702 1.625 1.680 1,835 +0.05(+3.07%)
Dec 05, 2024 1.780 1.780 1.620 1.630 3,587 -0.05(-2.98%)
Dec 04, 2024 1.750 1.750 1.630 1.680 5,119 -0.01(-0.59%)
Dec 03, 2024 1.690 1.770 1.650 1.690 13,615 +0.02(+1.20%)
Dec 02, 2024 1.660 1.688 1.650 1.670 14,776 +0.02(+1.21%)
Nov 29, 2024 1.660 1.700 1.650 1.650 3,965 +0.01(+0.61%)
Nov 27, 2024 1.570 1.670 1.550 1.640 25,101 +0.08(+5.13%)
Nov 26, 2024 1.540 1.580 1.530 1.560 36,489 +0.01(+0.65%)
Nov 25, 2024 1.530 1.550 1.520 1.550 22,920 +0.03(+1.97%)
Nov 22, 2024 1.550 1.550 1.520 1.520 22,261 -0.03(-1.81%)
Nov 21, 2024 1.620 1.635 1.470 1.548 116,394 -0.09(-5.61%)
Nov 20, 2024 1.620 1.640 1.620 1.640 12,831 +0.00(+0.18%)
Nov 19, 2024 1.630 1.640 1.600 1.637 18,923 +0.01(+0.43%)
Nov 18, 2024 1.670 1.670 1.590 1.630 31,706 -0.01(-0.43%)
Nov 15, 2024 1.630 1.640 1.620 1.637 17,316 +0.01(+0.43%)
Nov 14, 2024 1.620 1.630 1.610 1.630 22,313 +0.01(+0.62%)
Nov 13, 2024 1.709 1.709 1.620 1.620 58,917 -0.08(-4.71%)
Nov 12, 2024 1.690 1.740 1.690 1.700 32,530 -0.03(-1.73%)
Nov 11, 2024 1.760 1.770 1.700 1.730 36,826 -0.06(-3.35%)
Nov 08, 2024 1.770 1.800 1.760 1.790 11,913 -0.03(-1.87%)
Nov 07, 2024 1.820 1.850 1.790 1.824 13,338 +0.02(+1.34%)
Nov 06, 2024 1.760 1.800 1.740 1.800 24,820 +0.03(+1.69%)
Nov 05, 2024 1.786 1.790 1.770 1.770 11,975 +0.00(+0.00%)
Nov 04, 2024 1.780 1.795 1.760 1.770 3,926 -0.01(-0.67%)
Nov 01, 2024 1.790 1.792 1.780 1.782 4,803 +0.00(+0.11%)
Oct 31, 2024 1.800 1.800 1.770 1.780 4,573 -0.03(-1.66%)
Oct 30, 2024 1.760 1.810 1.760 1.810 9,176 +0.02(+1.12%)
Oct 29, 2024 1.830 1.850 1.770 1.790 20,863 -0.04(-2.19%)
Oct 28, 2024 1.780 1.869 1.780 1.830 28,846 +0.03(+1.67%)
Oct 25, 2024 1.850 1.850 1.800 1.800 14,548 -0.05(-2.70%)
Oct 24, 2024 1.840 1.850 1.780 1.850 5,497 +0.03(+1.65%)
Oct 23, 2024 1.843 1.843 1.820 1.820 1,600 -0.05(-2.67%)
Oct 22, 2024 1.880 1.910 1.850 1.870 22,110 +0.00(+0.00%)
Oct 21, 2024 1.850 2.061 1.700 1.870 85,871 -0.04(-2.00%)
Oct 18, 2024 1.940 1.960 1.880 1.908 25,233 +0.06(+3.29%)
Oct 17, 2024 1.852 1.900 1.840 1.847 11,178 -0.06(-3.27%)
Oct 16, 2024 1.800 1.910 1.800 1.910 22,447 +0.07(+4.09%)
Oct 15, 2024 1.933 1.933 1.835 1.835 16,579 -0.11(-5.90%)
Oct 14, 2024 1.850 1.955 1.850 1.950 4,929 -0.03(-1.52%)
Oct 11, 2024 1.920 2.000 1.900 1.980 6,685 +0.02(+1.02%)
Oct 10, 2024 1.900 1.998 1.890 1.960 18,574 +0.01(+0.51%)
Oct 09, 2024 1.950 2.000 1.940 1.950 26,279 -0.10(-4.88%)
Oct 08, 2024 2.130 2.130 1.920 2.050 21,255 -0.10(-4.65%)
Oct 07, 2024 2.370 2.379 2.110 2.150 36,603 -0.09(-4.02%)
Oct 04, 2024 2.130 2.290 2.100 2.240 16,642 +0.13(+6.16%)
Oct 03, 2024 2.080 2.160 2.067 2.110 12,356 -0.13(-5.80%)
Oct 02, 2024 2.480 2.480 2.060 2.240 64,996 -0.04(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.