Ad
IH Quote Trading Chart iHuman Inc. American depositary...
Quote | iHuman Inc. American depositary shares each representing five Class A (NYSE:IH)
| Last: | $2.72 |
|---|---|
| Change Percent: | -0.74% |
| Open: | $2.7501 |
| Close: | $2.72 |
| High: | $2.88 |
| Low: | $2.55 |
| Volume: | 21,843 |
| Last Trade Date Time: | 03/21/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
IH Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $2.72 | $2.7501 | $2.72 | $2.88 | $2.55 | 21,843 | 03-21-2025 |
| $2.73 | $2.6 | $2.73 | $2.88 | $2.51 | 78,640 | 03-20-2025 |
| $2.62 | $3.09 | $2.62 | $3.09 | $2.62 | 187,873 | 03-19-2025 |
| $3.18 | $3.12 | $3.18 | $3.18 | $2.91 | 119,749 | 03-18-2025 |
| $3.12 | $2.88 | $3.12 | $3.18 | $2.77 | 238,353 | 03-17-2025 |
| $2.99 | $2.65 | $2.99 | $2.99 | $2.65 | 263,065 | 03-14-2025 |
| $2.59 | $2.18 | $2.59 | $2.6 | $2.18 | 280,317 | 03-13-2025 |
| $2.21 | $2.38 | $2.21 | $2.41 | $2.21 | 61,459 | 03-12-2025 |
| $2.4 | $2.27 | $2.4 | $2.4 | $2.27 | 19,710 | 03-11-2025 |
| $2.27 | $2.11 | $2.27 | $2.32 | $2.0801 | 156,048 | 03-10-2025 |
| $2.08 | $2.18 | $2.08 | $2.4 | $2.08 | 336,358 | 03-07-2025 |
| $2.14 | $2.09 | $2.14 | $2.15 | $2.09 | 89,162 | 03-06-2025 |
| $2.0901 | $2.11 | $2.0901 | $2.1394 | $2.09 | 47,393 | 03-05-2025 |
| $2.11 | $2.105 | $2.11 | $2.13 | $2.062 | 17,483 | 03-04-2025 |
| $2.06 | $2.04 | $2.06 | $2.1999 | $2.03 | 90,676 | 03-03-2025 |
| $2.05 | $1.97 | $2.05 | $2.1 | $1.92 | 44,294 | 02-28-2025 |
| $2.07 | $2.08 | $2.07 | $2.2 | $2.01 | 139,745 | 02-27-2025 |
| $2.05 | $1.86 | $2.05 | $2.1 | $1.86 | 787,155 | 02-26-2025 |
| $1.87 | $1.85 | $1.87 | $1.87 | $1.85 | 34,617 | 02-25-2025 |
| $1.86 | $1.85 | $1.86 | $1.87 | $1.8061 | 33,192 | 02-24-2025 |
News, Short Squeeze, Breakout and More Instantly...
iHuman Inc. American depositary shares each representing five Class A Company Name:
IH Stock Symbol:
NYSE Market:
-0.74% G/L:
$2.72 Last:
21,843 Volume:
$2.7501 Open:
$2.72 Close:
iHuman Inc. American depositary shares each representing five Class A Website:
Ad
-
Papaya Growth Opportunity Corp. I (PPYA) is expected to report for quarter end 2024-12-31 KinderCare Learning Companies Inc. (KLC) is expected to report $0.04 for Q4 2024 Recordati SpA (RCDTF) is expected to report for quarter end 2024-12-31 InflaRx N.V. (IFRX) is expected to report $...
-
Team Inc. (TISI) is expected to report for quarter end 2024-12-31 Chesswood Group Limited (CHWWQ) is expected to report for Q4 2024 J. W. Mays Inc. (MAYS) is expected to report for Q2 2025 Allakos Inc. (ALLK) is expected to report $-0.17 for Q4 2024 Aurora Mobile Limited (JG) is e...
-
Air France-KLM ADR (AFLYY) is expected to report $0.02 for Q4 2024 Viracta Therapeutics Inc. (VIRX) is expected to report for Q4 2024 BJ's Wholesale Club Holdings Inc. (BJ) is expected to report $0.89 for Q4 2025 Deutsche Lufthansa AG ADR - Level I (DLAKY) is expected to report $0.22 ...