iHuman Inc. American depositary shares (IH)

Historical Prices For iHuman Inc. American depositary shares (IH)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	1.92	1.93	1.82	1.82	84,129	1.82
4/04/2025	2.15	2.15	1.94	1.97	134,264	1.97
4/03/2025	2.15	2.28	2.14	2.16	11,463	2.16
4/02/2025	2.15	2.29	2.15	2.19	9,528	2.19
4/01/2025	2.19	2.27	2.14	2.20	21,635	2.20
3/31/2025	2.29	2.40	2.10	2.12	57,767	2.12
3/28/2025	2.45	2.46	2.21	2.33	91,543	2.33
3/27/2025	2.22	2.46	2.22	2.39	44,306	2.39
3/26/2025	2.58	2.58	2.22	2.25	45,490	2.25
3/25/2025	2.52	2.56	2.41	2.53	32,687	2.53
3/24/2025	2.75	2.76	2.54	2.59	25,700	2.59
3/21/2025	2.75	2.88	2.55	2.72	22,846	2.72
3/20/2025	2.60	2.88	2.51	2.73	78,640	2.73
3/19/2025	3.09	3.09	2.62	2.62	187,873	2.62
3/18/2025	3.12	3.18	2.91	3.18	119,749	3.18
3/17/2025	2.88	3.18	2.77	3.12	238,353	3.12
3/14/2025	2.65	2.99	2.65	2.99	263,065	2.99
3/13/2025	2.18	2.60	2.18	2.59	279,252	2.59
3/12/2025	2.38	2.41	2.21	2.21	61,459	2.21
3/11/2025	2.27	2.40	2.27	2.40	19,710	2.40
3/10/2025	2.11	2.32	2.08	2.27	156,048	2.27
3/07/2025	2.18	2.40	2.08	2.08	336,358	2.08
3/06/2025	2.09	2.15	2.09	2.14	89,162	2.14
3/05/2025	2.11	2.14	2.09	2.09	47,391	2.09
3/04/2025	2.10	2.13	2.06	2.11	17,473	2.11
3/03/2025	2.04	2.20	2.03	2.06	88,481	2.06
2/28/2025	1.97	2.10	1.92	2.05	44,294	2.05
2/27/2025	2.08	2.20	2.01	2.07	139,735	2.07
2/26/2025	1.86	2.10	1.86	2.05	785,171	2.05
2/25/2025	1.85	1.87	1.85	1.87	34,612	1.87
2/24/2025	1.85	1.87	1.81	1.86	33,190	1.86
2/21/2025	1.87	1.87	1.84	1.87	557,592	1.87
2/20/2025	1.86	1.87	1.83	1.87	78,683	1.87
2/19/2025	1.88	1.88	1.86	1.87	140,745	1.87
2/18/2025	1.85	1.87	1.85	1.86	94,325	1.86
2/14/2025	1.86	1.86	1.81	1.85	74,958	1.85
2/13/2025	1.81	1.87	1.81	1.86	40,134	1.86
2/12/2025	1.80	1.87	1.73	1.81	46,580	1.81
2/11/2025	1.78	1.82	1.73	1.79	29,479	1.79
2/10/2025	1.69	1.76	1.69	1.72	19,623	1.72
2/07/2025	1.71	1.76	1.71	1.71	9,322	1.71
2/06/2025	1.78	1.78	1.68	1.74	11,098	1.74
2/05/2025	1.69	1.78	1.69	1.78	15,591	1.78
2/04/2025	1.68	1.75	1.68	1.70	24,926	1.70
2/03/2025	1.69	1.73	1.60	1.69	39,526	1.69
1/31/2025	1.65	1.73	1.65	1.72	19,755	1.72
1/30/2025	1.60	1.72	1.60	1.68	10,464	1.68
1/29/2025	1.71	1.71	1.65	1.66	5,076	1.66
1/28/2025	1.65	1.70	1.63	1.63	6,239	1.63
1/27/2025	1.65	1.69	1.65	1.65	2,267	1.65
1/24/2025	1.65	1.70	1.61	1.67	43,726	1.67
1/23/2025	1.66	1.66	1.60	1.65	3,529	1.65
1/22/2025	1.76	1.76	1.64	1.68	5,355	1.68
1/21/2025	1.70	1.71	1.64	1.70	18,389	1.70
1/17/2025	1.73	1.73	1.64	1.67	5,451	1.67
1/16/2025	1.74	1.74	1.66	1.72	3,976	1.72
1/15/2025	1.67	1.72	1.60	1.72	3,025	1.72
1/14/2025	1.63	1.67	1.61	1.64	4,871	1.64
1/13/2025	1.60	1.69	1.58	1.61	3,522	1.61
1/10/2025	1.63	1.63	1.58	1.58	9,319	1.58
1/08/2025	1.78	1.78	1.61	1.66	8,697	1.66