NYSE - Delayed Quote USD

iHuman Inc. (IH)

Compare
1.6700
-0.0500
(-2.91%)
At close: January 17 at 12:41:38 PM EST
1.7200
+0.05
+(2.99%)
After hours: January 17 at 5:16:11 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.73001.73001.64001.67001.67005,500
Jan 16, 20251.74001.74001.66001.72001.72004,000
Jan 15, 20251.67001.72201.60001.72001.72003,000
Jan 14, 20251.63001.67001.61001.64001.64004,900
Jan 13, 20251.60001.68501.58001.61001.61003,500
Jan 10, 20251.63001.63001.58001.58001.58009,300
Jan 8, 20251.78001.78001.61301.65501.65508,700
Jan 7, 20251.60001.73101.60001.73001.73008,300
Jan 6, 20251.62001.66001.55001.58201.582021,000
Jan 3, 20251.68001.68001.60001.63501.63509,700
Jan 2, 20251.77001.77001.67101.70001.700015,000
Dec 31, 20241.64501.69001.61701.69001.69005,100
Dec 30, 20241.72101.73001.60001.65001.650043,000
Dec 27, 20241.71001.74601.71001.72001.72004,500
Dec 26, 20241.74001.81001.70501.76001.760026,600
Dec 24, 20241.75901.75901.75901.75901.7590300
Dec 23, 20241.70001.74001.69001.74001.74008,500
Dec 20, 20241.76001.79001.72001.72001.72003,500
Dec 19, 20241.74001.80001.68001.76001.760052,800
Dec 18, 20241.73201.77701.73201.75401.75406,000
Dec 17, 20241.76001.78501.74001.77001.77008,100
Dec 16, 20241.73001.81001.73001.81001.810018,000
Dec 13, 20241.70001.76001.70001.76001.760012,800
Dec 12, 20241.75001.76001.68001.68001.68005,800
Dec 11, 20241.70001.72801.70001.71001.710013,800
Dec 10, 20241.70001.73001.67001.73001.73003,800
Dec 9, 20241.74001.75001.71601.72001.720013,000
Dec 6, 20241.63001.70201.62501.68001.68001,800
Dec 5, 20241.78001.78001.62001.63001.63003,600
Dec 4, 20241.75001.75001.63001.68001.68005,100
Dec 3, 20241.69001.77001.65001.69001.690013,600
Dec 2, 20241.66001.68801.65001.67001.670014,800
Nov 29, 20241.66001.70001.65001.65001.65004,000
Nov 27, 20241.57001.67001.55001.64001.640025,100
Nov 26, 20241.54001.58001.53001.56001.560036,500
Nov 25, 20241.53001.55001.52001.55001.550022,900
Nov 22, 20241.54701.55001.52001.52001.520022,300
Nov 21, 20241.62001.63501.47001.54801.5480116,900
Nov 20, 20241.62001.64001.62001.64001.640012,800
Nov 19, 20241.63001.64001.60001.63701.637018,900
Nov 18, 20241.67001.67001.59001.63001.630031,700
Nov 15, 20241.63001.64001.62001.63701.637017,300
Nov 14, 20241.61501.63001.61001.63001.630022,300
Nov 13, 20241.70901.70901.62001.62001.620061,500
Nov 12, 20241.69001.74001.69001.70001.700032,500
Nov 11, 20241.76001.77001.70001.73001.730036,800
Nov 8, 20241.77001.80001.76001.79001.790011,900
Nov 7, 20241.82001.85001.79001.82401.824013,300
Nov 6, 20241.76001.80001.74001.80001.800024,800
Nov 5, 20241.78601.79001.77001.77001.770012,000
Nov 4, 20241.78001.79501.76001.77001.77003,900
Nov 1, 20241.79001.79201.78001.78201.78204,800
Oct 31, 20241.80001.80001.77001.78001.78004,600
Oct 30, 20241.76001.81001.76001.81001.81009,200
Oct 29, 20241.83001.85001.77001.79001.790020,900
Oct 28, 20241.78001.86901.78001.83001.830028,800
Oct 25, 20241.85001.85001.80001.80001.800014,500
Oct 24, 20241.84001.85001.78001.85001.85005,400
Oct 23, 20241.84401.84401.82001.82001.82001,600
Oct 22, 20241.88001.91001.85001.87001.870022,000
Oct 21, 20241.85002.06101.70001.87001.870085,800
Oct 18, 20241.94001.96001.88001.90801.908025,200
Oct 17, 20241.85201.90001.84001.84801.848011,200
Oct 16, 20241.80001.91001.80001.91001.910022,400
Oct 15, 20241.93301.93301.83501.83501.835022,000
Oct 14, 20241.85001.95501.85001.95001.95004,900
Oct 11, 20241.92302.00001.90001.98001.98006,700
Oct 10, 20241.90001.99801.89001.96001.960018,600
Oct 9, 20241.95002.00001.94001.95001.950026,300
Oct 8, 20242.13002.13001.92002.05002.050021,300
Oct 7, 20242.37002.37902.11002.15002.150036,600
Oct 4, 20242.13002.29002.10002.24002.240016,700
Oct 3, 20242.08002.16002.06702.11002.110012,400
Oct 2, 20242.48002.48002.06002.24002.240065,000
Oct 1, 20242.30002.30602.09002.28002.280047,000
Sep 30, 20242.20002.35002.15002.30002.300099,300
Sep 27, 20241.75002.16001.75002.05002.0500169,800
Sep 26, 20241.62001.80001.62001.75001.7500110,000
Sep 25, 20241.57001.64001.57001.57001.570012,500
Sep 24, 20241.60001.67001.60001.63001.63005,500
Sep 23, 20241.56001.62001.55001.60001.60007,300
Sep 20, 20241.60501.61201.57001.57001.57002,500
Sep 19, 20241.60501.62001.55001.59401.594013,700
Sep 18, 20241.56001.60001.56001.57001.57001,800
Sep 17, 20241.52001.62001.52001.62001.62007,500
Sep 16, 20241.52001.66001.52001.58401.584013,300
Sep 13, 20241.52001.55001.50001.50001.500043,300
Sep 12, 20241.52901.54001.52001.54001.54004,300
Sep 11, 20241.53001.58001.52001.52501.525030,300
Sep 10, 20241.54901.55001.54501.55001.550014,800
Sep 9, 20241.55001.67001.55001.57001.57005,100
Sep 6, 20241.57001.57001.57001.57001.5700900
Sep 5, 20241.66101.68001.55001.55001.55005,700
Sep 4, 20241.60001.67701.58001.67001.67006,300
Sep 3, 20241.64001.67001.64001.64501.64506,600
Aug 30, 20241.58001.66001.58001.64001.64002,100
Aug 29, 20241.55001.60001.55001.56001.56004,900
Aug 28, 20241.62001.66001.58001.62001.62007,400
Aug 27, 20241.63001.65201.63001.64001.64007,000
Aug 26, 20241.62001.64001.62001.64001.640012,100
Aug 23, 20241.54001.62001.54001.62001.62006,800
Aug 22, 20241.63001.63001.62001.62001.62003,800
Aug 21, 20241.61001.64001.61001.61001.610014,700
Aug 20, 20241.55301.58001.55201.58001.58004,100
Aug 19, 20241.54001.61001.54001.55001.55007,300
Aug 16, 20241.58001.58001.58001.58001.5800-
Aug 15, 20241.60001.60001.58001.58001.58006,400
Aug 14, 20241.54001.56001.54001.56001.56004,700
Aug 13, 20241.54001.55001.54001.55001.55003,500
Aug 12, 20241.54301.55001.54001.54001.54004,500
Aug 9, 20241.55501.58501.54001.54001.54008,800
Aug 8, 20241.60001.60001.56001.59001.59006,600
Aug 7, 20241.59001.59101.55001.57001.570022,300
Aug 6, 20241.52601.56001.50001.54001.54001,214,100
Aug 5, 20241.54901.59001.50001.50001.5000373,600
Aug 2, 20241.57001.61001.54001.61001.610012,600
Aug 1, 20241.56201.60001.56001.60001.60008,600
Jul 31, 20241.61001.62001.57001.57001.570038,400
Jul 30, 20241.59001.65001.59001.62001.62002,800
Jul 29, 20241.59001.66001.59001.63001.63005,100
Jul 26, 20241.60001.71001.59501.64001.640062,700
Jul 25, 20241.59001.67001.59001.65001.650013,300
Jul 24, 20241.62001.62001.57001.60001.600067,800
Jul 23, 20241.66001.71001.63001.64201.642014,500
Jul 22, 20241.70001.72001.66001.71001.71003,100
Jul 19, 20241.66501.69001.61001.69001.690013,300
Jul 18, 20241.70001.70001.63001.63001.63003,500
Jul 17, 20241.71001.71201.64001.68001.680021,000
Jul 16, 20241.70001.81301.67001.68001.680031,700
Jul 15, 20241.68001.74001.64001.73001.730024,300
Jul 12, 20241.76001.76001.61001.64001.640068,300
Jul 11, 20241.74001.79501.65001.68001.680040,900
Jul 10, 20241.74501.74501.67001.67501.675018,600
Jul 9, 20241.72001.72001.67001.69001.690042,600
Jul 8, 20241.78001.81501.70001.73001.730021,800
Jul 5, 20241.75001.79001.75001.76001.760012,100
Jul 3, 20241.79501.79501.70001.73001.73006,900
Jul 2, 20241.84001.84001.75001.75001.75008,000
Jul 1, 20241.72001.85001.72001.79001.790062,300
Jun 28, 20241.95001.95001.71001.79001.790026,200
Jun 27, 20241.88001.89001.85001.87001.87004,000
Jun 26, 20241.88001.89001.84001.89001.89007,100
Jun 25, 20241.80001.87001.79001.81001.81006,100
Jun 24, 20241.95001.95001.76001.78001.780018,300
Jun 21, 20241.80201.89001.74001.77001.770028,800
Jun 20, 20241.95001.95001.81001.85001.850018,100
Jun 18, 20241.78901.88501.78901.86001.86003,400
Jun 17, 20241.75001.96001.75001.94001.940016,100
Jun 14, 20242.15002.15001.73001.79001.790054,200
Jun 13, 20242.02002.02002.02002.02002.0200500
Jun 12, 20241.98202.03001.89002.02002.020020,600
Jun 11, 20242.01002.01001.94002.00002.00002,200
Jun 10, 20241.99002.01001.99002.00502.00505,400
Jun 7, 20241.98002.02001.85002.00002.000030,200
Jun 6, 20242.01002.02001.98002.00502.00503,600
Jun 5, 20242.00002.05001.97002.01002.010017,400
Jun 4, 20241.95002.04001.95001.97001.970023,000
Jun 3, 20242.00002.00001.95001.95001.950020,100
May 31, 20242.01002.04001.97002.02002.020033,500
May 30, 20242.00002.05001.97001.98001.980016,900
May 29, 20241.98002.05001.95001.98001.980023,700
May 28, 20242.01002.10001.97001.98001.980027,700
May 24, 20242.00002.05501.94002.02002.020031,500
May 23, 20242.09002.10001.98002.00002.000099,300
May 22, 20242.03002.18002.03002.08002.080066,000
May 21, 20242.03002.10502.01002.01002.010035,300
May 20, 20242.06002.12002.01002.04002.040035,000
May 17, 20241.93002.12701.90002.05002.050090,000
May 16, 20241.85001.92001.85001.90001.900036,800
May 15, 20241.97001.97001.82001.82001.820018,800
May 14, 20241.99001.99001.80001.81501.815023,000
May 13, 20241.84001.93001.80001.85001.850052,400
May 10, 20241.75001.83001.75001.83001.830015,200
May 9, 20241.77001.83001.70001.70001.700016,300
May 8, 20241.83001.83001.75101.76001.760015,900
May 7, 20241.78001.79001.72201.77001.770015,900
May 6, 20241.93001.93001.77001.78001.780015,300
May 3, 20241.76001.79001.72001.74001.740030,500
May 2, 20241.81001.81001.71001.74001.740055,500
May 1, 20241.72901.73001.72901.73001.7300600
Apr 30, 20241.73001.78001.71001.72501.725028,900
Apr 29, 20241.75001.78001.72001.73001.730016,000
Apr 26, 20241.75001.80001.73001.74001.740027,500
Apr 25, 20241.76001.84001.72001.75001.750020,100
Apr 24, 20241.81001.81001.75001.77001.77006,900
Apr 23, 20241.72201.72201.70001.70001.70006,100
Apr 22, 20241.70001.79001.70001.71001.7100900
Apr 19, 20241.73701.76001.72001.72001.720012,300
Apr 18, 20241.71001.75001.71001.71501.715025,700
Apr 17, 20241.75001.75001.75001.75001.7500500
Apr 16, 20241.80001.88101.77001.79001.790032,400
Apr 15, 20241.73001.85001.70001.78001.780041,800
Apr 12, 20241.80001.83001.78001.78001.780027,300
Apr 11, 20241.87001.87001.80401.86301.863057,900
Apr 10, 20241.83001.83001.81001.82201.8220800
Apr 9, 20241.75001.80501.73201.76501.765029,200
Apr 8, 20241.75001.88601.73001.78001.780027,100
Apr 5, 20241.76001.84501.76001.76001.760024,100
Apr 4, 20241.88001.88001.78001.78001.780015,800
Apr 3, 20241.82001.85901.77501.84001.840017,800
Apr 2, 20241.77501.88001.75001.75001.750036,000
Apr 1, 20241.88001.88001.77001.78001.780023,600
Mar 28, 20241.74001.75001.70001.70001.700048,500
Mar 27, 2024 0.1000 Dividend
Mar 27, 20241.70001.77001.68001.70001.700036,700
Mar 26, 20241.85001.90001.78001.81001.710077,200
Mar 25, 20241.87001.92901.80001.84001.738366,100
Mar 22, 20241.84501.95001.81001.83001.728960,600
Mar 21, 20241.88001.99001.78301.79001.691174,500
Mar 20, 20241.86001.99001.83501.86001.757254,800
Mar 19, 20241.87001.94001.86001.89001.785622,100
Mar 18, 20242.03002.05001.86001.86001.757266,900
Mar 15, 20242.00002.02001.91001.91001.804549,600
Mar 14, 20241.94002.01001.94001.95001.84236,700
Mar 13, 20241.95002.03001.93501.94001.832860,200
Mar 12, 20241.95002.03001.94001.94001.832820,100
Mar 11, 20242.03002.10001.91001.91001.804547,000
Mar 8, 20242.01002.09001.95002.05001.936710,200
Mar 7, 20241.99002.05001.91001.91701.811123,200
Mar 6, 20241.95002.07501.95002.05001.936715,900
Mar 5, 20242.15002.15001.96001.96001.851732,600
Mar 4, 20242.12002.12001.99001.99001.880122,600
Mar 1, 20241.96002.10001.96002.01001.899027,900
Feb 29, 20242.20002.20002.03002.03001.917837,500
Feb 28, 20242.01002.12501.98001.98001.870620,000
Feb 27, 20242.11002.20002.01002.01001.899037,500
Feb 26, 20242.21002.28002.13002.13002.012316,400
Feb 23, 20242.25002.25002.11002.13002.012327,700
Feb 22, 20242.30002.33002.22002.27502.149326,800
Feb 21, 20242.43302.43302.29002.36002.22961,600
Feb 20, 20242.39002.43702.37002.40002.26743,500
Feb 16, 20242.39002.43502.29002.37002.23914,000
Feb 15, 20242.39002.39002.35002.35002.2202800
Feb 14, 20242.30002.39502.29002.31002.18241,200
Feb 13, 20242.35002.35002.35002.35002.2202500
Feb 12, 20242.48002.48002.31002.39002.25803,100
Feb 9, 20242.42002.42002.29002.29002.163549,300
Feb 8, 20242.36002.36002.28002.29002.16355,200
Feb 7, 20242.38002.38002.28002.33002.20133,600
Feb 6, 20242.21002.46002.21002.35002.220214,600
Feb 5, 20242.23402.24002.20002.22002.09733,200
Feb 2, 20242.41002.57002.24002.24002.116219,900
Feb 1, 20242.47502.49602.40002.40002.26746,200
Jan 31, 20242.39002.50002.39002.45002.31466,000
Jan 30, 20242.46002.53002.21002.50002.36199,300
Jan 29, 20242.65002.65002.45002.46002.32415,900
Jan 26, 20242.66002.81502.65002.67002.52256,900
Jan 25, 20242.81002.90002.72002.74002.58862,900
Jan 24, 20242.82002.82002.81002.81002.65481,000
Jan 23, 20242.93802.93802.79002.87002.71141,600
Jan 22, 20242.78502.85002.71002.84002.68319,200
Jan 19, 20242.80002.92002.63002.90002.73989,500
Jan 18, 20242.86003.00002.79002.95002.78703,600

Related Tickers

LXEH Lixiang Education Holding Co., Ltd.
4.9156
-10.14%
 
EDTK Skillful Craftsman Education Technology Limited
1.1000
-5.98%
 
COE 51Talk Online Education Group
20.10
+0.50%
 
VSTA Vasta Platform Limited
2.4300
+3.40%
 
AFYA Afya Limited
15.74
+0.58%
 
GHC Graham Holdings Company
905.50
+0.56%
 
QSG QuantaSing Group Limited
2.1200
+11.58%
 
EDU New Oriental Education & Technology Group Inc.
60.84
+2.77%
 
GOTU Gaotu Techedu Inc.
2.0900
+5.03%
 
COUR Coursera, Inc.
8.51
-1.39%