NYSE:IH | Historical Stock Price | iHuman Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.16$2.22$4.26$8.18$15.68$30.082020-10-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.2444
2026-09-03———$1.24400
2026-09-02———$1.25100
2026-08-31———$1.25100
2026-08-28———$1.30439
2026-08-27$1.38$1.63140,400$1.46790
2026-08-26$1.21$1.441,800——
2026-08-25$1.22$1.441,800——
2026-08-24$1.22$1.442,800——
2026-08-21$1.23$1.459,000$1.24281
2026-08-20$1.24$1.471,600——
2026-08-19$1.27$1.507,700$1.24204
2026-08-18$1.25$1.484,000$1.2755
2026-08-17$1.29$1.533,100——
2026-08-14$1.36$1.612,300——
2026-08-13$1.32$1.562,100——
2026-08-12$1.38$1.633,800——
2026-08-11$1.35$1.601,400——
2026-08-10$1.31$1.553,700$1.3070
2026-08-07$1.33$1.573,800——
2026-08-06$1.34$1.581,000——
2026-08-05$1.33$1.572,600——
2026-08-04$1.29$1.538,200——
2026-08-03$1.35$1.601,500——
2026-07-31$1.35$1.602,300——
2026-07-30$1.39$1.641,400——
2026-07-29$1.40$1.661,700——
2026-07-28$1.42$1.687,300$1.36100
2026-07-27$1.35$1.5914,200$1.381,650
2026-07-24$1.45$1.711,800$1.485
2026-07-23$1.41$1.672,900——
2026-07-22$1.40$1.668,000$1.4054
2026-07-21$1.37$1.62700——
2026-07-20$1.36$1.612,400$1.385
2026-07-17$1.37$1.623,500——
2026-07-16$1.36$1.613,600——
2026-07-15$1.37$1.622,500——
2026-07-14$1.40$1.666,600——
2026-07-13$1.42$1.68800——
2026-07-10$1.42$1.68700——
2026-07-09$1.43$1.699,300——
2026-07-08$1.46$1.7315,700——
2026-07-07$1.41$1.669,000——
2026-07-06$1.47$1.7415,800——
2026-07-02$1.41$1.6713,900——
2026-07-01$1.39$1.643,700——
2026-06-30$1.40$1.667,600——
2026-06-29$1.46$1.725,800——
2026-06-26$1.40$1.661,900——
2026-06-25$1.38$1.636,300——
2026-06-24$1.40$1.663,300——
2026-06-23$1.40$1.656,800——
2026-06-22$1.37$1.629,200——
2026-06-18$1.38$1.634,800——
2026-06-17$1.41$1.677,000——
2026-06-16$1.38$1.6312,500——
2026-06-15$1.36$1.6118,300——
2026-06-12$1.38$1.637,500——
2026-06-11$1.40$1.664,900——
2026-06-10$1.48$1.7529,600——
2026-06-09$1.35$1.6010,600——
2026-06-08$1.44$1.7010,200——
2026-06-05$1.56$1.8411,300——
2026-06-04$1.60$1.8912,700——
2026-06-03$1.62$1.9240,300——
2026-06-02$1.78$2.10139,200——
2026-06-01$1.64$1.9416,800——
2026-05-29$1.66$1.9619,000——
2026-05-28$1.60$1.898,200——
2026-05-27$1.63$1.937,900——
2026-05-26$1.64$1.9442,500——
2026-05-22$1.60$1.899,700——
2026-05-21$1.62$1.929,500——
2026-05-20$1.65$1.947,300——
2026-05-19$1.66$1.964,000——
2026-05-18$1.67$1.976,500——
2026-05-15$1.65$1.954,100——
2026-05-14$1.65$1.956,600——
2026-05-13$1.68$1.9811,800——
2026-05-12$1.65$1.954,800——
2026-05-11$1.71$2.0212,800——
2026-05-08$1.68$1.982,900——
2026-05-07$1.67$1.976,300——
2026-05-06$1.69$2.0015,500——
2026-05-05$1.70$2.0111,200——
2026-05-04$1.73$2.059,900——
2026-05-01$1.72$2.0413,700——
2026-04-30$1.70$2.014,800——
2026-04-29$1.70$2.014,100——
2026-04-28$1.74$2.064,900——
2026-04-27$1.74$2.059,000——
2026-04-24$1.71$2.024,500——
2026-04-23$1.76$2.085,300——
2026-04-22$1.78$2.103,200——
2026-04-21$1.72$2.038,600——
2026-04-20$1.77$2.0916,300——
2026-04-17$1.71$2.0210,300——
2026-04-16$1.79$1.9915,900——
2026-04-15$1.76$1.9632,800——
2026-04-14$1.75$1.958,000——
2026-04-13$1.66$1.858,100——
2026-04-10$1.68$1.875,700——
2026-04-09$1.76$1.966,300——
2026-04-08$1.76$1.9627,800——
2026-04-07$1.71$1.918,500——
2026-04-06$1.60$1.7912,800——
2026-04-02$1.62$1.818,500——
2026-04-01$1.59$1.7727,400——
2026-03-31$1.71$1.907,500——
2026-03-30$1.68$1.876,000——
2026-03-27$1.71$1.916,500——
2026-03-26$1.79$1.999,400——
2026-03-25$1.74$1.947,000——
2026-03-24$1.76$1.965,800——
2026-03-23$1.70$1.9010,700——
2026-03-20$1.76$1.9620,400——
2026-03-19$1.90$2.1210,400——
2026-03-18$2.00$2.2323,600——
2026-03-17$1.82$2.037,200——
2026-03-16$1.76$1.968,700——
2026-03-13$1.78$1.997,100——
2026-03-12$1.90$2.124,300——
2026-03-11$1.90$2.123,500——
2026-03-10$1.99$2.222,700——
2026-03-09$1.97$2.207,400——
2026-03-06$1.90$2.124,600——
2026-03-05$1.80$2.0111,700——
2026-03-04$1.80$2.012,900——
2026-03-03$1.75$1.952,100——
2026-03-02$1.74$1.946,300——
2026-02-27$1.73$1.931,400——
2026-02-26$1.80$2.017,500——
2026-02-25$1.75$1.951,800——
2026-02-24$1.72$1.9220,500——
2026-02-23$1.71$1.918,700——
2026-02-20$1.77$1.9814,000——
2026-02-19$1.82$2.0333,900——
2026-02-18$1.96$2.182,300——
2026-02-17$2.00$2.2318,700——
2026-02-13$2.00$2.236,200——
2026-02-12$1.98$2.216,800——
2026-02-11$2.06$2.2910,700——
2026-02-10$2.00$2.235,300——
2026-02-09$1.93$2.1517,300——
2026-02-06$1.81$2.022,700——
2026-02-05$1.81$2.029,300——
2026-02-04$1.79$2.0046,500——
2026-02-03$1.83$2.0411,600——
2026-02-02$1.84$2.057,700——
2026-01-30$1.84$2.056,600——
2026-01-29$1.82$2.039,700——
2026-01-28$1.83$2.044,200——
2026-01-27$1.83$2.0437,200——
2026-01-26$1.82$2.036,500——
2026-01-23$1.84$2.0562,100——
2026-01-22$1.84$2.0511,000——
2026-01-21$1.80$2.0152,800——
2026-01-20$1.90$2.1231,400——
2026-01-16$1.92$2.1415,900——
2026-01-15$1.92$2.1412,900——
2026-01-14$1.94$2.1722,900——
2026-01-13$1.96$2.197,800——
2026-01-12$1.96$2.199,100——
2026-01-09$1.97$2.202,000——
2026-01-08$1.95$2.1810,100——
2026-01-07$1.97$2.201,500——
2026-01-06$1.98$2.2112,900——
2026-01-05$1.92$2.1437,900——
2026-01-02$2.00$2.2321,400——