Ihuman Inc ADR (NY: IH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.930	2.127	1.900	2.050	89,949	+0.15(+7.89%)
May 16, 2024	1.850	1.920	1.850	1.900	36,836	+0.08(+4.40%)
May 15, 2024	1.970	1.970	1.820	1.820	18,811	+0.01(+0.28%)
May 14, 2024	1.990	1.990	1.800	1.815	23,047	-0.04(-1.89%)
May 13, 2024	1.840	1.930	1.800	1.850	52,431	+0.02(+1.09%)
May 10, 2024	1.750	1.830	1.750	1.830	15,239	+0.13(+7.65%)
May 09, 2024	1.770	1.830	1.700	1.700	16,314	-0.06(-3.41%)
May 08, 2024	1.830	1.830	1.751	1.760	15,929	-0.01(-0.56%)
May 07, 2024	1.780	1.790	1.722	1.770	15,861	-0.01(-0.56%)
May 06, 2024	1.930	1.930	1.770	1.780	15,374	+0.04(+2.30%)
May 03, 2024	1.760	1.790	1.720	1.740	30,535	+0.00(+0.00%)
May 02, 2024	1.810	1.810	1.710	1.740	55,485	+0.01(+0.58%)
May 01, 2024	1.730	1.730	1.729	1.730	589	+0.00(+0.29%)
Apr 30, 2024	1.730	1.780	1.710	1.725	28,866	-0.00(-0.29%)
Apr 29, 2024	1.750	1.780	1.720	1.730	15,993	-0.01(-0.57%)
Apr 26, 2024	1.750	1.800	1.730	1.740	27,542	-0.01(-0.57%)
Apr 25, 2024	1.760	1.840	1.720	1.750	20,320	-0.02(-1.13%)
Apr 24, 2024	1.810	1.810	1.750	1.770	6,859	+0.07(+4.12%)
Apr 23, 2024	1.720	1.722	1.700	1.700	6,055	-0.01(-0.58%)
Apr 22, 2024	1.700	1.790	1.700	1.710	851	-0.01(-0.58%)
Apr 19, 2024	1.740	1.760	1.720	1.720	12,302	+0.00(+0.29%)
Apr 18, 2024	1.710	1.750	1.710	1.715	25,696	-0.03(-2.00%)
Apr 17, 2024	1.750	1.750	1.750	1.750	500	-0.04(-2.23%)
Apr 16, 2024	1.800	1.881	1.770	1.790	32,351	+0.01(+0.56%)
Apr 15, 2024	1.730	1.850	1.700	1.780	41,813	+0.00(+0.00%)
Apr 12, 2024	1.800	1.830	1.780	1.780	27,314	-0.08(-4.44%)
Apr 11, 2024	1.870	1.870	1.804	1.863	57,890	+0.04(+2.25%)
Apr 10, 2024	1.830	1.830	1.810	1.822	789	+0.06(+3.21%)
Apr 09, 2024	1.750	1.805	1.732	1.765	29,222	-0.02(-0.84%)
Apr 08, 2024	1.750	1.886	1.730	1.780	27,085	+0.02(+1.14%)
Apr 05, 2024	1.760	1.845	1.760	1.760	24,102	-0.02(-1.12%)
Apr 04, 2024	1.880	1.880	1.780	1.780	15,798	-0.06(-3.26%)
Apr 03, 2024	1.820	1.859	1.775	1.840	17,783	+0.09(+5.14%)
Apr 02, 2024	1.770	1.880	1.750	1.750	35,963	-0.03(-1.69%)
Apr 01, 2024	1.880	1.880	1.770	1.780	23,610	+0.08(+4.71%)
Mar 28, 2024	1.740	1.750	1.700	1.700	48,500	+0.00(+0.00%)
Mar 27, 2024	1.700	1.770	1.680	1.700	36,783	-0.01(-0.58%)
Mar 26, 2024	1.748	1.795	1.682	1.710	81,699	-0.03(-1.63%)
Mar 25, 2024	1.767	1.823	1.701	1.738	69,982	+0.01(+0.55%)
Mar 22, 2024	1.748	1.842	1.710	1.729	64,166	+0.04(+2.24%)
Mar 21, 2024	1.776	1.880	1.684	1.691	78,859	-0.07(-3.76%)
Mar 20, 2024	1.757	1.880	1.734	1.757	58,003	-0.03(-1.59%)
Mar 19, 2024	1.767	1.833	1.757	1.786	23,349	+0.03(+1.61%)
Mar 18, 2024	1.918	1.937	1.757	1.757	70,759	-0.05(-2.62%)
Mar 15, 2024	1.889	1.908	1.804	1.804	52,633	-0.04(-2.05%)
Mar 14, 2024	1.833	1.899	1.833	1.842	7,135	+0.01(+0.52%)
Mar 13, 2024	1.842	1.918	1.828	1.833	63,690	+0.00(+0.00%)
Mar 12, 2024	1.842	1.918	1.833	1.833	21,309	+0.03(+1.57%)
Mar 11, 2024	1.918	1.984	1.804	1.804	49,743	-0.13(-6.83%)
Mar 08, 2024	1.899	1.975	1.842	1.937	10,839	+0.13(+6.94%)
Mar 07, 2024	1.880	1.937	1.804	1.811	24,565	-0.13(-6.49%)
Mar 06, 2024	1.842	1.960	1.842	1.937	16,354	+0.09(+4.59%)
Mar 05, 2024	2.031	2.031	1.852	1.852	34,528	-0.03(-1.51%)
Mar 04, 2024	2.003	2.003	1.880	1.880	23,884	-0.02(-0.99%)
Mar 01, 2024	1.852	1.984	1.852	1.899	29,535	-0.02(-0.99%)
Feb 29, 2024	2.078	2.078	1.918	1.918	39,655	+0.05(+2.53%)
Feb 28, 2024	1.899	2.008	1.871	1.871	21,216	-0.03(-1.49%)
Feb 27, 2024	1.993	2.078	1.899	1.899	39,723	-0.11(-5.63%)
Feb 26, 2024	2.088	2.154	2.012	2.012	17,405	+0.00(+0.00%)
Feb 23, 2024	2.126	2.126	1.993	2.012	29,283	-0.14(-6.37%)
Feb 22, 2024	2.173	2.201	2.097	2.149	28,407	-0.08(-3.60%)
Feb 21, 2024	2.299	2.299	2.163	2.230	1,670	-0.04(-1.66%)
Feb 20, 2024	2.258	2.302	2.239	2.267	3,751	+0.03(+1.26%)
Feb 16, 2024	2.258	2.300	2.164	2.239	4,249	+0.02(+0.85%)
Feb 15, 2024	2.258	2.258	2.220	2.220	897	+0.04(+1.73%)
Feb 14, 2024	2.173	2.263	2.163	2.182	1,255	-0.04(-1.70%)
Feb 13, 2024	2.220	2.220	2.220	2.220	510	-0.04(-1.67%)
Feb 12, 2024	2.343	2.343	2.182	2.258	3,251	+0.09(+4.37%)
Feb 09, 2024	2.286	2.286	2.163	2.163	52,135	+0.00(+0.00%)
Feb 08, 2024	2.230	2.230	2.154	2.163	5,464	-0.04(-1.72%)
Feb 07, 2024	2.249	2.249	2.154	2.201	3,839	-0.02(-0.85%)
Feb 06, 2024	2.088	2.324	2.088	2.220	15,453	+0.12(+5.86%)
Feb 05, 2024	2.107	2.116	2.078	2.097	3,439	-0.02(-0.89%)
Feb 02, 2024	2.277	2.428	2.116	2.116	21,101	-0.15(-6.67%)
Feb 01, 2024	2.338	2.358	2.267	2.267	6,550	-0.05(-2.04%)
Jan 31, 2024	2.258	2.362	2.258	2.315	6,323	-0.05(-2.00%)
Jan 30, 2024	2.324	2.390	2.088	2.362	9,833	+0.04(+1.63%)
Jan 29, 2024	2.504	2.504	2.315	2.324	6,220	-0.20(-7.87%)
Jan 26, 2024	2.513	2.659	2.504	2.522	7,303	-0.07(-2.55%)
Jan 25, 2024	2.655	2.740	2.570	2.589	3,098	-0.07(-2.49%)
Jan 24, 2024	2.664	2.664	2.655	2.655	1,088	-0.06(-2.09%)
Jan 23, 2024	2.776	2.776	2.636	2.711	1,739	+0.03(+1.06%)
Jan 22, 2024	2.636	2.693	2.560	2.683	9,714	-0.06(-2.07%)
Jan 19, 2024	2.645	2.759	2.485	2.740	10,044	-0.05(-1.70%)
Jan 18, 2024	2.702	2.834	2.636	2.787	3,809	+0.06(+2.08%)
Jan 17, 2024	2.693	2.787	2.693	2.730	2,943	-0.11(-3.99%)
Jan 16, 2024	2.617	2.844	2.740	2.844	6,131	+0.06(+2.12%)
Jan 12, 2024	2.589	2.957	2.589	2.785	11,413	+0.25(+9.99%)
Jan 11, 2024	2.485	2.532	2.485	2.532	1,725	-0.09(-3.60%)
Jan 10, 2024	2.598	2.636	2.485	2.626	4,967	+0.11(+4.51%)
Jan 09, 2024	2.513	2.513	2.485	2.513	1,373	-0.06(-2.21%)
Jan 08, 2024	2.570	2.619	2.570	2.570	799	+0.00(+0.00%)
Jan 05, 2024	2.768	2.768	2.551	2.570	3,641	-0.09(-3.55%)
Jan 04, 2024	2.919	2.919	2.645	2.664	4,531	-0.02(-0.70%)
Jan 03, 2024	2.844	2.844	2.664	2.683	6,456	-0.27(-9.27%)
Jan 02, 2024	3.004	3.004	2.865	2.957	5,690	+0.06(+1.95%)
Dec 29, 2023	2.778	2.994	2.697	2.900	11,202	+0.16(+5.68%)
Dec 28, 2023	2.787	2.787	2.611	2.744	8,532	+0.05(+1.93%)
Dec 27, 2023	2.598	2.787	2.538	2.693	8,581	+0.06(+2.15%)
Dec 26, 2023	2.522	2.730	2.522	2.636	9,034	+0.07(+2.57%)
Dec 22, 2023	2.504	2.574	2.504	2.570	1,880	-0.03(-1.09%)
Dec 21, 2023	2.645	2.693	2.598	2.598	4,368	-0.02(-0.72%)
Dec 20, 2023	2.693	2.693	2.560	2.617	2,692	+0.03(+1.10%)
Dec 19, 2023	2.570	2.683	2.550	2.589	8,107	+0.04(+1.48%)
Dec 18, 2023	2.560	2.560	2.551	2.551	3,069	-0.06(-2.17%)
Dec 14, 2023				2.608	263	+0.09(+3.37%)
Dec 13, 2023	2.560	2.560	2.371	2.522	8,125	+0.00(+0.00%)
Dec 12, 2023	2.636	2.636	2.456	2.522	5,025	+0.03(+1.14%)
Dec 11, 2023	2.466	2.494	2.466	2.494	1,064	-0.07(-2.58%)
Dec 08, 2023	2.560	2.560	2.466	2.560	2,336	+0.09(+3.63%)
Dec 06, 2023				2.471	175	-0.14(-5.25%)
Dec 05, 2023	2.598	2.697	2.570	2.608	4,257	+0.04(+1.47%)
Dec 04, 2023	2.693	2.740	2.560	2.570	3,766	+0.02(+0.74%)
Dec 01, 2023	2.608	2.608	2.551	2.551	638	-0.05(-1.82%)
Nov 30, 2023	2.419	2.787	2.267	2.598	14,379	+0.17(+7.00%)
Nov 29, 2023	2.485	2.485	2.258	2.428	8,474	-0.06(-2.28%)
Nov 28, 2023	2.362	2.532	2.324	2.485	15,709	+0.16(+6.91%)
Nov 27, 2023	2.381	2.433	2.324	2.324	2,892	-0.09(-3.53%)
Nov 24, 2023	2.390	2.419	2.390	2.409	929	-0.11(-4.49%)
Nov 22, 2023	2.400	2.570	2.400	2.522	3,474	+0.13(+5.38%)
Nov 21, 2023	2.456	2.456	2.394	2.394	372	-0.01(-0.25%)
Nov 20, 2023	2.400	2.437	2.400	2.400	3,249	-0.08(-3.05%)
Nov 17, 2023	2.447	2.494	2.445	2.475	1,437	-0.08(-2.96%)
Nov 16, 2023	2.456	2.551	2.400	2.551	2,836	-0.01(-0.37%)
Nov 15, 2023	2.617	2.617	2.504	2.560	1,590	-0.12(-4.57%)
Nov 14, 2023	2.759	2.759	2.645	2.683	671	+0.13(+5.18%)
Nov 13, 2023	2.626	2.626	2.456	2.551	5,045	+0.11(+4.65%)
Nov 10, 2023	2.504	2.513	2.315	2.437	5,139	-0.06(-2.59%)
Nov 09, 2023	2.539	2.598	2.489	2.502	3,446	-0.19(-6.90%)
Nov 08, 2023	2.653	2.721	2.653	2.688	1,681	+0.05(+1.97%)
Nov 07, 2023	2.626	2.636	2.456	2.636	6,062	-0.16(-5.74%)
Nov 06, 2023	2.674	2.796	2.645	2.796	6,726	+0.01(+0.34%)
Nov 03, 2023	2.551	2.787	2.551	2.787	5,456	+0.34(+13.90%)
Nov 02, 2023	2.362	2.447	2.362	2.447	6,128	+0.09(+3.60%)
Nov 01, 2023	2.400	2.437	2.362	2.362	1,687	-0.08(-3.10%)
Oct 31, 2023	2.371	2.447	2.371	2.437	1,006	-0.03(-1.15%)
Oct 30, 2023	2.626	2.626	2.437	2.466	1,651	-0.04(-1.51%)
Oct 27, 2023	2.466	2.512	2.466	2.504	809	+0.06(+2.32%)
Oct 26, 2023	2.419	2.447	2.362	2.447	1,829	+0.03(+1.17%)
Oct 25, 2023	2.522	2.522	2.419	2.419	1,734	+0.00(+0.00%)
Oct 24, 2023	2.424	2.424	2.419	2.419	472	-0.04(-1.54%)
Oct 23, 2023	2.456	2.532	2.419	2.456	5,293	+0.00(+0.00%)
Oct 20, 2023	2.485	2.551	2.437	2.456	2,333	-0.04(-1.52%)
Oct 19, 2023	2.475	2.504	2.475	2.494	1,679	+0.05(+1.93%)
Oct 18, 2023	2.437	2.447	2.381	2.447	2,332	-0.17(-6.50%)
Oct 17, 2023	2.466	2.636	2.466	2.617	2,431	+0.15(+6.13%)
Oct 16, 2023	2.419	2.504	2.419	2.466	2,676	-0.05(-2.06%)
Oct 13, 2023	2.650	2.650	2.518	2.518	2,088	+0.05(+2.11%)
Oct 12, 2023	2.608	2.608	2.419	2.466	19,793	-0.23(-8.42%)
Oct 11, 2023	2.683	2.730	2.570	2.693	14,156	-0.01(-0.35%)
Oct 10, 2023	2.683	2.702	2.621	2.702	2,439	-0.03(-1.04%)
Oct 09, 2023	2.749	2.759	2.551	2.730	2,664	-0.06(-2.03%)
Oct 06, 2023	2.796	2.796	2.787	2.787	2,076	+0.01(+0.43%)
Oct 05, 2023	2.779	2.779	2.775	2.775	1,587	-0.06(-2.09%)
Oct 04, 2023	2.844	2.910	2.834	2.834	7,383	+0.00(+0.12%)
Oct 03, 2023	2.831	2.831	2.831	2.831	227	-0.00(-0.12%)
Oct 02, 2023	2.881	2.881	2.834	2.834	2,346	-0.02(-0.66%)
Sep 29, 2023	2.740	2.853	2.740	2.853	1,004	+0.10(+3.78%)
Sep 28, 2023	2.796	2.891	2.749	2.749	11,715	-0.05(-1.69%)
Sep 27, 2023	2.834	2.910	2.796	2.796	2,121	+0.01(+0.52%)
Sep 26, 2023	2.778	2.782	2.778	2.782	924	+0.02(+0.85%)
Sep 25, 2023	2.759	2.759	2.759	2.759	1,160	-0.15(-5.16%)
Sep 22, 2023	2.740	2.910	2.740	2.909	2,827	+0.09(+3.32%)
Sep 21, 2023	2.815	2.815	2.815	2.815	232	+0.06(+2.05%)
Sep 20, 2023	2.759	2.778	2.740	2.759	4,551	-0.11(-3.95%)
Sep 19, 2023	2.796	2.872	2.759	2.872	658	+0.00(+0.11%)
Sep 18, 2023	2.957	2.970	2.844	2.869	1,144	-0.06(-2.04%)
Sep 15, 2023	2.948	2.948	2.929	2.929	2,276	+0.02(+0.65%)
Sep 14, 2023	2.815	2.910	2.815	2.910	1,050	-0.03(-0.96%)
Sep 13, 2023	2.938	2.938	2.938	2.938	474	+0.01(+0.32%)
Sep 12, 2023	2.853	2.929	2.853	2.929	399	+0.03(+0.98%)
Sep 11, 2023	2.900	2.967	2.844	2.900	4,127	-0.07(-2.23%)
Sep 08, 2023	2.919	2.967	2.919	2.967	851	-0.03(-0.95%)
Sep 07, 2023	2.912	3.004	2.834	2.995	5,040	+0.03(+0.98%)
Sep 06, 2023	2.929	2.966	2.929	2.966	2,430	+0.00(+0.14%)
Sep 05, 2023	2.948	3.001	2.948	2.962	3,086	-0.02(-0.79%)
Sep 01, 2023	2.778	3.023	2.768	2.985	25,193	+0.30(+11.27%)
Aug 31, 2023	2.806	2.864	2.664	2.683	16,437	-0.12(-4.38%)
Aug 30, 2023	2.788	2.858	2.730	2.806	15,420	-0.07(-2.30%)
Aug 29, 2023	2.806	2.927	2.806	2.872	3,744	+0.08(+2.70%)
Aug 28, 2023	2.806	2.957	2.759	2.796	9,500	-0.01(-0.39%)
Aug 25, 2023	2.825	2.825	2.807	2.807	248	-0.00(-0.11%)
Aug 24, 2023	2.759	2.811	2.758	2.811	1,933	+0.05(+1.88%)
Aug 23, 2023	2.853	2.853	2.759	2.759	6,584	-0.09(-2.99%)
Aug 22, 2023	2.929	2.929	2.844	2.844	5,229	-0.08(-2.59%)
Aug 21, 2023	2.995	2.995	2.891	2.919	6,341	-0.08(-2.52%)
Aug 18, 2023	3.014	3.023	2.967	2.995	6,910	-0.03(-0.94%)
Aug 17, 2023	3.023	3.023	3.014	3.023	1,897	+0.03(+0.94%)
Aug 16, 2023	3.023	3.023	2.995	2.995	5,075	-0.09(-3.06%)
Aug 15, 2023	3.001	3.089	3.001	3.089	3,003	+0.03(+0.93%)
Aug 14, 2023	3.203	3.203	2.967	3.061	15,689	-0.14(-4.40%)
Aug 11, 2023	3.382	3.382	3.023	3.202	10,327	-0.00(-0.02%)
Aug 10, 2023	3.288	3.354	3.203	3.203	12,393	-0.07(-2.02%)
Aug 09, 2023	3.278	3.590	3.203	3.269	24,105	+0.00(+0.00%)
Aug 08, 2023	3.174	3.285	3.174	3.269	3,374	+0.09(+2.98%)
Aug 07, 2023	3.278	3.439	3.108	3.174	27,748	-0.02(-0.59%)
Aug 04, 2023	3.127	3.193	3.127	3.193	1,926	-0.01(-0.30%)
Aug 03, 2023	3.184	3.259	3.023	3.203	12,803	+0.20(+6.58%)
Aug 02, 2023	3.146	3.146	3.005	3.005	2,559	-0.12(-3.91%)
Aug 01, 2023	2.900	3.127	2.900	3.127	5,630	+0.09(+3.12%)
Jul 31, 2023	3.137	3.231	2.938	3.033	21,941	-0.24(-7.23%)
Jul 28, 2023	2.844	3.344	2.844	3.269	19,592	+0.43(+14.95%)
Jul 27, 2023	2.919	2.919	2.834	2.844	13,853	+0.04(+1.35%)
Jul 26, 2023	2.815	2.848	2.806	2.806	4,667	-0.11(-3.88%)
Jul 25, 2023	2.853	2.919	2.815	2.919	6,704	+0.17(+6.19%)
Jul 24, 2023	2.740	2.834	2.702	2.749	9,204	+0.01(+0.34%)
Jul 21, 2023	2.768	2.777	2.740	2.740	5,933	-0.04(-1.36%)
Jul 20, 2023	2.796	2.881	2.749	2.778	9,355	-0.02(-0.68%)
Jul 19, 2023	2.853	2.881	2.744	2.796	12,933	-0.06(-1.99%)
Jul 18, 2023	2.853	2.929	2.844	2.853	5,177	-0.05(-1.63%)
Jul 17, 2023	2.929	2.929	2.844	2.900	7,264	+0.07(+2.33%)
Jul 14, 2023	2.796	2.834	2.792	2.834	7,593	-0.08(-2.60%)
Jul 13, 2023	2.881	2.929	2.820	2.910	8,203	+0.00(+0.00%)
Jul 12, 2023	2.929	2.929	2.796	2.910	13,440	+0.00(+0.00%)
Jul 11, 2023	2.881	2.919	2.867	2.910	5,018	+0.07(+2.33%)
Jul 10, 2023	2.929	2.929	2.740	2.844	14,790	+0.06(+2.03%)
Jul 07, 2023	2.768	2.820	2.763	2.787	23,451	-0.02(-0.67%)
Jul 06, 2023	2.787	2.815	2.768	2.806	10,137	+0.02(+0.68%)
Jul 05, 2023	2.759	2.815	2.702	2.787	9,084	+0.00(+0.00%)
Jul 03, 2023	2.815	2.815	2.683	2.787	7,622	-0.01(-0.34%)
Jun 30, 2023	2.806	2.825	2.711	2.796	5,165	-0.03(-1.00%)
Jun 29, 2023	2.815	2.825	2.655	2.825	14,783	+0.24(+9.12%)
Jun 28, 2023	2.702	2.702	2.541	2.589	17,507	-0.22(-7.74%)
Jun 27, 2023	2.730	2.815	2.730	2.806	9,706	+0.03(+1.02%)
Jun 26, 2023	2.815	2.815	2.674	2.778	5,840	+0.07(+2.72%)
Jun 23, 2023	2.697	2.721	2.678	2.704	7,046	-0.04(-1.30%)
Jun 22, 2023	2.683	2.778	2.674	2.740	3,801	+0.00(+0.00%)
Jun 21, 2023	2.674	2.787	2.674	2.740	12,312	+0.00(+0.00%)
Jun 20, 2023	2.721	2.740	2.671	2.740	8,106	+0.01(+0.35%)
Jun 16, 2023	2.721	2.786	2.683	2.730	3,816	-0.01(-0.34%)