2m 2m 2m 2m 2m 2m - S&P 600$1,709.07
2m
iHuman Sp ADR-A (IH)
NYSE
$0.99+$0.003 (+0.30%)
Price as of Nov 13, 2026 8:00 PM EST- $22.5MMarket Cap
- -61.86%1-Year Change
- Education & Training ServicesIndustry
iHuman Sp ADR-A (IH)
$0.99+$0.003 (+0.30%)
- 1 Month-16.81%Low Price$0.99High Price$1.27
- 3 Months-24.85%Low Price$0.99High Price$1.38
- 1 Year-61.86%Low Price$0.99High Price$2.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/13/2026 | 0.99 | 1.03 | 0.99 | 0.99 | -1.98% | 1,667 |
11/12/2026 | 1.00 | 1.01 | 1.00 | 1.01 | -5.61% | 1,097 |
11/11/2026 | 1.00 | 1.07 | 1.00 | 1.07 | +4.90% | 2,280 |
11/10/2026 | 1.06 | 1.14 | 1.02 | 1.02 | -19.69% | 6,420 |
11/09/2026 | 1.05 | 1.27 | 1.05 | 1.27 | +12.39% | 8,356 |
11/06/2026 | 1.15 | 1.15 | 1.13 | 1.13 | -2.59% | 5,923 |
11/05/2026 | 1.15 | 1.16 | 1.14 | 1.16 | +1.75% | 2,742 |
11/04/2026 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 1,031 |
11/03/2026 | 1.16 | 1.16 | 1.14 | 1.16 | -1.70% | 1,854 |
10/30/2026 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 477 |
10/29/2026 | 1.18 | 1.18 | 1.14 | 1.18 | +1.72% | 1,524 |
10/28/2026 | 1.14 | 1.16 | 1.14 | 1.16 | -1.69% | 1,501 |
10/26/2026 | 1.14 | 1.18 | 1.14 | 1.18 | +3.51% | 996 |
10/23/2026 | 1.14 | 1.16 | 1.12 | 1.14 | 0.00% | 897 |
10/22/2026 | 1.14 | 1.14 | 1.14 | 1.14 | -3.38% | 1,584 |
10/21/2026 | 1.14 | 1.18 | 1.14 | 1.18 | +2.60% | 1,304 |
10/20/2026 | 1.14 | 1.19 | 1.14 | 1.15 | -0.86% | 8,395 |
10/19/2026 | 1.19 | 1.19 | 1.16 | 1.16 | 0.00% | 1,340 |
10/16/2026 | 1.12 | 1.19 | 1.12 | 1.16 | +1.75% | 1,381 |
10/15/2026 | 1.14 | 1.16 | 1.13 | 1.14 | -0.60% | 7,213 |
10/14/2026 | 1.17 | 1.17 | 1.15 | 1.15 | -3.62% | 875 |
10/13/2026 | 1.14 | 1.25 | 1.14 | 1.19 | +3.93% | 2,816 |
10/12/2026 | 1.10 | 1.18 | 1.10 | 1.15 | -0.43% | 2,099 |
10/09/2026 | 1.15 | 1.15 | 1.14 | 1.15 | 0.00% | 6,049 |
10/08/2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 1,230 |
10/07/2026 | 1.15 | 1.15 | 1.14 | 1.15 | +0.88% | 4,006 |
10/06/2026 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,118 |
10/05/2026 | 1.16 | 1.16 | 1.15 | 1.15 | +0.88% | 1,347 |
10/02/2026 | 1.10 | 1.14 | 1.10 | 1.14 | 0.00% | 1,343 |
10/01/2026 | 1.16 | 1.16 | 1.14 | 1.14 | -0.44% | 522 |
09/30/2026 | 1.14 | 1.15 | 1.11 | 1.15 | +0.44% | 1,497 |
09/29/2026 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,280 |
09/29/2026 |
-$0.05 Earnings | |||||
09/28/2026 | 1.11 | 1.16 | 1.11 | 1.15 | 0.00% | 4,141 |
09/25/2026 | 1.14 | 1.15 | 1.14 | 1.15 | +1.77% | 6,713 |
09/24/2026 | 1.18 | 1.18 | 1.11 | 1.13 | -4.24% | 5,708 |
09/23/2026 | 1.15 | 1.21 | 1.15 | 1.18 | +3.51% | 9,956 |
09/22/2026 | 1.15 | 1.19 | 1.13 | 1.14 | -0.87% | 24,576 |
09/21/2026 | 1.16 | 1.17 | 1.12 | 1.15 | -1.97% | 12,367 |
09/18/2026 | 1.15 | 1.18 | 1.15 | 1.17 | -0.58% | 3,810 |
09/17/2026 | 1.21 | 1.21 | 1.16 | 1.18 | +0.85% | 3,814 |
09/16/2026 | 1.16 | 1.18 | 1.16 | 1.17 | +0.86% | 2,500 |
09/15/2026 | 1.16 | 1.18 | 1.16 | 1.16 | -1.69% | 2,804 |
09/14/2026 | 1.16 | 1.20 | 1.16 | 1.18 | -2.07% | 13,710 |
09/11/2026 | 1.22 | 1.22 | 1.20 | 1.21 | +0.42% | 4,008 |
09/10/2026 | 1.20 | 1.23 | 1.20 | 1.20 | -2.04% | 7,662 |
09/09/2026 | 1.25 | 1.25 | 1.21 | 1.23 | -0.81% | 2,471 |
09/08/2026 | 1.20 | 1.24 | 1.20 | 1.24 | +1.23% | 9,067 |
09/04/2026 | 1.22 | 1.22 | 1.22 | 1.22 | +0.83% | 1,852 |
09/03/2026 | 1.24 | 1.24 | 1.21 | 1.21 | -3.20% | 3,620 |
09/02/2026 | 1.25 | 1.30 | 1.23 | 1.25 | +1.63% | 5,701 |
09/01/2026 | 1.20 | 1.24 | 1.20 | 1.23 | +0.82% | 6,128 |
08/31/2026 | 1.24 | 1.25 | 1.20 | 1.22 | -2.40% | 9,052 |
08/28/2026 | 1.38 | 1.38 | 1.23 | 1.25 | -9.42% | 18,873 |
08/27/2026 | 1.40 | 1.65 | 1.32 | 1.38 | +13.71% | 140,682 |
08/26/2026 | 1.21 | 1.21 | 1.21 | 1.21 | -0.72% | 1,824 |
08/25/2026 | 1.20 | 1.23 | 1.20 | 1.22 | +0.20% | 1,917 |
08/24/2026 | 1.21 | 1.24 | 1.20 | 1.22 | -0.81% | 2,845 |
08/21/2026 | 1.23 | 1.24 | 1.23 | 1.23 | -0.81% | 9,023 |
08/20/2026 | 1.24 | 1.25 | 1.23 | 1.24 | -2.36% | 1,596 |
08/19/2026 | 1.23 | 1.28 | 1.23 | 1.27 | +1.60% | 7,719 |
08/18/2026 | 1.26 | 1.30 | 1.24 | 1.25 | -3.10% | 3,961 |
08/17/2026 | 1.37 | 1.37 | 1.29 | 1.29 | -5.15% | 3,114 |
08/14/2026 | 1.35 | 1.36 | 1.35 | 1.36 | +3.23% | 2,255 |
08/13/2026 | 1.32 | 1.32 | 1.32 | 1.32 | -4.54% | 2,068 |
08/12/2026 | 1.37 | 1.38 | 1.35 | 1.38 | +2.22% | 3,852 |
08/11/2026 | 1.35 | 1.35 | 1.35 | 1.35 | +3.05% | 1,394 |
08/10/2026 | 1.33 | 1.35 | 1.29 | 1.31 | -1.67% | 3,742 |
08/07/2026 | 1.30 | 1.33 | 1.30 | 1.33 | -0.20% | 3,809 |
08/06/2026 | 1.30 | 1.34 | 1.30 | 1.34 | +0.75% | 1,005 |
08/05/2026 | 1.33 | 1.33 | 1.33 | 1.33 | +2.71% | 2,644 |
08/04/2026 | 1.35 | 1.35 | 1.28 | 1.29 | -4.44% | 8,188 |
08/03/2026 | 1.36 | 1.36 | 1.35 | 1.35 | 0.00% | 1,537 |
07/31/2026 | 1.36 | 1.36 | 1.35 | 1.35 | -2.88% | 2,334 |
07/30/2026 | 1.39 | 1.39 | 1.38 | 1.39 | -0.71% | 1,426 |
07/29/2026 | 1.36 | 1.41 | 1.36 | 1.40 | -1.41% | 1,714 |
07/28/2026 | 1.35 | 1.45 | 1.35 | 1.42 | +5.58% | 7,347 |
07/27/2026 | 1.40 | 1.40 | 1.33 | 1.35 | -6.92% | 14,247 |
07/24/2026 | 1.41 | 1.45 | 1.41 | 1.45 | +2.48% | 1,782 |
07/23/2026 | 1.42 | 1.42 | 1.41 | 1.41 | +0.71% | 2,934 |
07/22/2026 | 1.38 | 1.42 | 1.38 | 1.40 | +2.20% | 8,066 |
07/21/2026 | 1.38 | 1.38 | 1.37 | 1.37 | +0.74% | 975 |
07/20/2026 | 1.40 | 1.40 | 1.36 | 1.36 | -0.73% | 2,443 |
07/17/2026 | 1.36 | 1.40 | 1.36 | 1.37 | +0.74% | 3,490 |
07/16/2026 | 1.37 | 1.38 | 1.36 | 1.36 | -0.74% | 3,569 |
07/15/2026 | 1.41 | 1.41 | 1.37 | 1.37 | -2.14% | 2,555 |
07/14/2026 | 1.42 | 1.43 | 1.40 | 1.40 | -1.41% | 6,576 |
07/13/2026 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | 764 |
07/10/2026 | 1.41 | 1.42 | 1.41 | 1.42 | -0.49% | 731 |
07/09/2026 | 1.45 | 1.45 | 1.41 | 1.43 | -2.26% | 9,298 |
07/08/2026 | 1.43 | 1.47 | 1.37 | 1.46 | +3.91% | 15,726 |
07/07/2026 | 1.49 | 1.49 | 1.38 | 1.41 | -4.26% | 9,031 |
07/06/2026 | 1.43 | 1.48 | 1.43 | 1.47 | +4.08% | 15,760 |
07/02/2026 | 1.40 | 1.41 | 1.39 | 1.41 | +1.44% | 13,882 |
07/01/2026 | 1.41 | 1.41 | 1.38 | 1.39 | -0.75% | 3,729 |
06/30/2026 | 1.49 | 1.49 | 1.40 | 1.40 | -3.93% | 7,665 |
06/29/2026 | 1.49 | 1.49 | 1.44 | 1.46 | +4.13% | 5,845 |
06/29/2026 |
$0.01 Earnings | |||||
06/26/2026 | 1.38 | 1.40 | 1.38 | 1.40 | +1.45% | 1,902 |
06/25/2026 | 1.42 | 1.53 | 1.37 | 1.38 | -1.43% | 6,253 |