IH Quote, Trading Chart, iHuman Inc. American depositary shares each representing five Class A

home / stock / ih / ih quote

Stock Information
Company Name: iHuman Inc. American depositary shares each representing five Class A
Stock Symbol: IH
Market: NYSE
Website: ihuman.com
Menu
IH IH Quote IH Short IH News IH Articles IH Message Board
Get IH Alerts

News, Short Squeeze, Breakout and More Instantly...
IH Quote
Last:$1.73
Change Percent:0.0%
Open:$1.795
Previous Close:$1.73
High:$1.795
Low:$1.7
Volume:6,938
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IH Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$1.795
Close:$1.73
High:$1.795
Low:$1.7
Volume:6,938
Date:2024-07-03
Open:$1.795
Close:$1.73
High:$1.795
Low:$1.7
Volume:6,938
Date:2024-07-02
Open:$1.84
Close:$1.75
High:$1.84
Low:$1.75
Volume:7,960
Date:2024-07-01
Open:$1.72
Close:$1.79
High:$1.85
Low:$1.72
Volume:62,297
Date:2024-06-28
Open:$1.95
Close:$1.79
High:$1.95
Low:$1.71
Volume:26,185
Date:2024-06-27
Open:$1.88
Close:$1.87
High:$1.89
Low:$1.85
Volume:3,971
Date:2024-06-26
Open:$1.88
Close:$1.89
High:$1.89
Low:$1.84
Volume:7,062
Date:2024-06-25
Open:$1.8
Close:$1.81
High:$1.87
Low:$1.79
Volume:6,099
Date:2024-06-24
Open:$1.95
Close:$1.78
High:$1.95
Low:$1.76
Volume:18,283
Date:2024-06-21
Open:$1.802
Close:$1.77
High:$1.89
Low:$1.74
Volume:28,827
Date:2024-06-20
Open:$1.95
Close:$1.85
High:$1.95
Low:$1.81
Volume:18,342
Date:2024-06-19
Open:$1.7888
Close:$1.86
High:$1.8851
Low:$1.7888
Volume:3,367
Date:2024-06-18
Open:$1.7888
Close:$1.86
High:$1.8851
Low:$1.7888
Volume:3,367
Date:2024-06-17
Open:$1.75
Close:$1.94
High:$1.96
Low:$1.75
Volume:16,148
Date:2024-06-14
Open:$2.15
Close:$1.79
High:$2.15
Low:$1.73
Volume:54,207
Date:2024-06-13
Open:$0
Close:$2.02
High:$0
Low:$0
Volume:487
Date:2024-06-12
Open:$1.982
Close:$2.02
High:$2.03
Low:$1.89
Volume:20,559
Date:2024-06-11
Open:$2.01
Close:$2
High:$2.01
Low:$1.94
Volume:2,153
Date:2024-06-10
Open:$1.99
Close:$2.005
High:$2.01
Low:$1.99
Volume:5,403
Date:2024-06-07
Open:$1.98
Close:$2
High:$2.02
Low:$1.85
Volume:30,162