iHuman Inc. American depositary shares (NY:IH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	2.590	2.590	2.535	2.535	3,030	-0.10(-3.98%)
Jul 01, 2025	2.540	2.720	2.540	2.640	21,406	+0.14(+5.60%)
Jun 30, 2025	2.420	2.549	2.420	2.500	19,504	+0.08(+3.09%)
Jun 27, 2025	2.300	2.510	2.300	2.425	39,100	+0.12(+5.43%)
Jun 26, 2025	2.500	2.500	2.300	2.300	15,439	-0.08(-3.36%)
Jun 25, 2025	2.400	2.400	2.310	2.380	5,541	+0.00(+0.00%)
Jun 24, 2025	2.383	2.389	2.380	2.380	2,282	+0.01(+0.30%)
Jun 23, 2025	2.350	2.380	2.315	2.373	1,546	+0.02(+0.95%)
Jun 20, 2025	2.400	2.400	2.350	2.350	1,968	+0.04(+1.75%)
Jun 18, 2025	2.390	2.390	2.310	2.310	8,381	+0.00(+0.00%)
Jun 17, 2025	2.320	2.320	2.310	2.310	2,488	-0.03(-1.28%)
Jun 16, 2025	2.329	2.364	2.293	2.340	6,216	+0.00(+0.00%)
Jun 13, 2025	2.320	2.400	2.217	2.340	4,765	-0.06(-2.50%)
Jun 12, 2025	2.250	2.400	2.200	2.400	21,351	+0.02(+0.63%)
Jun 11, 2025	2.370	2.395	2.350	2.385	7,012	+0.07(+3.25%)
Jun 10, 2025	2.350	2.380	2.201	2.310	6,071	-0.07(-2.94%)
Jun 09, 2025	2.380	2.380	2.268	2.380	5,474	+0.03(+1.28%)
Jun 06, 2025	2.290	2.358	2.290	2.350	2,403	+0.01(+0.43%)
Jun 05, 2025	2.260	2.368	2.240	2.340	11,635	+0.01(+0.43%)
Jun 04, 2025	2.266	2.365	2.266	2.330	7,490	-0.05(-2.10%)
Jun 03, 2025	2.367	2.380	2.340	2.380	5,097	-0.00(-0.00%)
Jun 02, 2025	2.366	2.380	2.261	2.380	5,122	+0.00(+0.00%)
May 30, 2025	2.350	2.380	2.336	2.380	14,334	+0.03(+1.28%)
May 29, 2025	2.380	2.380	2.276	2.350	22,469	-0.01(-0.61%)
May 28, 2025	2.380	2.380	2.250	2.365	6,984	-0.01(-0.33%)
May 27, 2025	2.380	2.380	2.350	2.372	7,529	+0.02(+0.95%)
May 23, 2025	2.360	2.360	2.261	2.350	3,603	+0.05(+2.17%)
May 22, 2025	2.330	2.335	2.251	2.300	18,446	-0.01(-0.43%)
May 21, 2025	2.210	2.390	2.210	2.310	10,927	-0.02(-0.86%)
May 20, 2025	2.280	2.330	2.280	2.330	2,732	+0.07(+3.09%)
May 19, 2025	2.390	2.390	2.252	2.260	10,349	-0.13(-5.44%)
May 16, 2025	2.280	2.390	2.280	2.390	9,104	+0.11(+4.82%)
May 15, 2025	2.330	2.370	2.280	2.280	5,639	-0.11(-4.60%)
May 14, 2025	2.390	2.398	2.250	2.390	12,554	+0.07(+3.02%)
May 13, 2025	2.420	2.420	2.250	2.320	6,254	-0.10(-4.13%)
May 12, 2025	2.450	2.450	2.204	2.420	10,480	+0.07(+2.97%)
May 09, 2025	2.380	2.380	2.280	2.350	10,474	+0.01(+0.43%)
May 08, 2025	2.310	2.340	2.290	2.340	5,480	+0.00(+0.00%)
May 07, 2025	2.330	2.449	2.310	2.340	35,585	-0.04(-1.68%)
May 06, 2025	2.310	2.360	2.250	2.380	13,479	+0.13(+5.78%)
May 05, 2025	2.270	2.274	2.250	2.250	1,805	-0.02(-0.88%)
May 02, 2025	2.310	2.312	2.180	2.270	3,113	+0.01(+0.44%)