Ihuman Inc ADR (NY: IH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	2.300	2.306	2.090	2.280	47,026	-0.02(-0.87%)
Sep 30, 2024	2.200	2.349	2.150	2.300	99,345	+0.25(+12.20%)
Sep 27, 2024	1.750	2.160	1.750	2.050	169,947	+0.30(+17.14%)
Sep 26, 2024	1.620	1.800	1.620	1.750	110,243	+0.18(+11.46%)
Sep 25, 2024	1.570	1.640	1.570	1.570	12,481	-0.06(-3.68%)
Sep 24, 2024	1.600	1.670	1.600	1.630	5,524	+0.03(+1.88%)
Sep 23, 2024	1.560	1.620	1.550	1.600	7,253	+0.03(+1.90%)
Sep 20, 2024	1.610	1.612	1.570	1.570	2,528	-0.02(-1.52%)
Sep 19, 2024	1.605	1.620	1.550	1.594	13,701	+0.02(+1.55%)
Sep 18, 2024	1.560	1.600	1.560	1.570	1,778	-0.05(-3.07%)
Sep 17, 2024	1.520	1.620	1.520	1.620	7,531	+0.04(+2.25%)
Sep 16, 2024	1.520	1.660	1.520	1.584	12,858	+0.08(+5.60%)
Sep 13, 2024	1.520	1.550	1.500	1.500	43,322	-0.04(-2.60%)
Sep 12, 2024	1.530	1.540	1.520	1.540	4,265	+0.02(+0.98%)
Sep 11, 2024	1.530	1.580	1.520	1.525	30,294	-0.03(-1.61%)
Sep 10, 2024	1.550	1.550	1.545	1.550	14,758	-0.02(-1.27%)
Sep 09, 2024	1.550	1.670	1.550	1.570	5,078	+0.00(+0.00%)
Sep 06, 2024	1.570	1.570	1.570	1.570	937	+0.02(+1.29%)
Sep 05, 2024	1.660	1.680	1.550	1.550	5,711	-0.12(-7.19%)
Sep 04, 2024	1.600	1.677	1.580	1.670	6,256	+0.02(+1.52%)
Sep 03, 2024	1.640	1.670	1.640	1.645	6,638	+0.01(+0.30%)
Aug 30, 2024	1.580	1.660	1.580	1.640	2,075	+0.08(+5.13%)
Aug 29, 2024	1.550	1.600	1.550	1.560	4,941	-0.06(-3.70%)
Aug 28, 2024	1.620	1.660	1.580	1.620	7,449	-0.02(-1.22%)
Aug 27, 2024	1.630	1.652	1.630	1.640	7,000	+0.00(+0.00%)
Aug 26, 2024	1.620	1.640	1.620	1.640	12,135	+0.02(+1.23%)
Aug 23, 2024	1.540	1.620	1.540	1.620	6,780	+0.00(+0.00%)
Aug 22, 2024	1.630	1.630	1.620	1.620	3,750	+0.01(+0.62%)
Aug 21, 2024	1.610	1.640	1.610	1.610	14,324	+0.03(+1.91%)
Aug 20, 2024	1.553	1.580	1.552	1.580	4,140	+0.03(+1.93%)
Aug 19, 2024	1.540	1.610	1.540	1.550	7,333	-0.03(-1.90%)
Aug 15, 2024				1.580	225	+0.02(+1.30%)
Aug 14, 2024	1.540	1.560	1.540	1.560	4,672	+0.01(+0.63%)
Aug 13, 2024	1.540	1.550	1.540	1.550	3,455	+0.01(+0.64%)
Aug 12, 2024	1.543	1.550	1.540	1.540	4,477	+0.00(+0.01%)
Aug 09, 2024	1.560	1.585	1.540	1.540	8,835	-0.05(-3.14%)
Aug 08, 2024	1.600	1.600	1.560	1.590	6,633	+0.02(+1.27%)
Aug 07, 2024	1.590	1.591	1.550	1.570	22,311	+0.03(+1.95%)
Aug 06, 2024	1.530	1.560	1.500	1.540	1,214,062	+0.04(+2.67%)
Aug 05, 2024	1.550	1.590	1.500	1.500	373,610	-0.11(-6.83%)
Aug 02, 2024	1.570	1.610	1.540	1.610	12,672	+0.01(+0.63%)