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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.07$3.0710,600——
2023-12-28$2.91$2.918,100——
2023-12-27$2.85$2.858,100——
2023-12-26$2.79$2.798,500——
2023-12-22$2.72$2.721,800——
2023-12-21$2.75$2.754,100——
2023-12-20$2.77$2.772,500——
2023-12-19$2.74$2.747,700——
2023-12-18$2.70$2.702,900——
2023-12-15$2.76$2.760——
2023-12-14$2.76$2.764,600——
2023-12-13$2.67$2.678,200——
2023-12-12$2.67$2.674,700——
2023-12-11$2.64$2.641,000——
2023-12-08$2.71$2.712,200——
2023-12-07$2.62$2.610——
2023-12-06$2.62$2.612,100——
2023-12-05$2.76$2.764,000——
2023-12-04$2.72$2.723,600——
2023-12-01$2.70$2.70600——
2023-11-30$2.75$2.7513,600——
2023-11-29$2.57$2.578,000——
2023-11-28$2.63$2.6314,800——
2023-11-27$2.46$2.462,700——
2023-11-24$2.55$2.55900——
2023-11-22$2.67$2.673,300——
2023-11-21$2.53$2.53400——
2023-11-20$2.54$2.543,100——
2023-11-17$2.62$2.621,400——
2023-11-16$2.70$2.702,700——
2023-11-15$2.71$2.711,500——
2023-11-14$2.84$2.84600——
2023-11-13$2.70$2.704,800——
2023-11-10$2.58$2.584,900——
2023-11-09$2.65$2.653,300——
2023-11-08$2.85$2.851,600——
2023-11-07$2.79$2.795,700——
2023-11-06$2.96$2.966,400——
2023-11-03$2.95$2.955,200——
2023-11-02$2.59$2.595,800——
2023-11-01$2.50$2.501,600——
2023-10-31$2.58$2.581,000——
2023-10-30$2.61$2.611,600——
2023-10-27$2.65$2.65600——
2023-10-26$2.59$2.591,700——
2023-10-25$2.56$2.561,600——
2023-10-24$2.56$2.56400——
2023-10-23$2.60$2.605,000——
2023-10-20$2.60$2.602,200——
2023-10-19$2.64$2.641,600——
2023-10-18$2.59$2.592,200——
2023-10-17$2.77$2.772,300——
2023-10-16$2.61$2.612,500——
2023-10-13$2.67$2.662,000——
2023-10-12$2.61$2.6118,700——
2023-10-11$2.85$2.8513,400——
2023-10-10$2.86$2.862,300——
2023-10-09$2.89$2.892,500——
2023-10-06$2.95$2.952,000——
2023-10-05$2.94$2.941,500——
2023-10-04$3.00$3.007,000——
2023-10-03$3.00$3.00200——
2023-10-02$3.00$3.002,200——
2023-09-29$3.02$3.02900——
2023-09-28$2.91$2.9111,100——
2023-09-27$2.96$2.962,000——
2023-09-26$2.95$2.94900——
2023-09-25$2.92$2.921,100——
2023-09-22$3.08$3.082,700——
2023-09-21$2.98$2.98200——
2023-09-20$2.92$2.924,300——
2023-09-19$3.04$3.04600——
2023-09-18$3.04$3.041,100——
2023-09-15$3.10$3.102,200——
2023-09-14$3.08$3.081,000——
2023-09-13$3.11$3.11400——
2023-09-12$3.10$3.10400——
2023-09-11$3.07$3.073,900——
2023-09-08$3.14$3.14800——
2023-09-07$3.17$3.174,800——
2023-09-06$3.14$3.142,300——
2023-09-05$3.14$3.142,900——
2023-09-01$3.16$3.1623,800——
2023-08-31$2.84$2.8415,500——
2023-08-30$2.97$2.9714,600——
2023-08-29$3.04$3.043,500——
2023-08-28$2.96$2.969,000——
2023-08-25$2.97$2.97200——
2023-08-24$2.98$2.981,800——
2023-08-23$2.92$2.926,200——
2023-08-22$3.01$3.014,900——
2023-08-21$3.09$3.096,000——
2023-08-18$3.17$3.176,500——
2023-08-17$3.20$3.201,800——
2023-08-16$3.17$3.174,800——
2023-08-15$3.27$3.272,800——
2023-08-14$3.24$3.2414,800——
2023-08-11$3.39$3.399,800——
2023-08-10$3.39$3.3911,700——
2023-08-09$3.46$3.4622,800——
2023-08-08$3.46$3.463,200——
2023-08-07$3.36$3.3626,200——
2023-08-04$3.38$3.381,800——
2023-08-03$3.39$3.3912,100——
2023-08-02$3.18$3.182,400——
2023-08-01$3.31$3.315,300——
2023-07-31$3.21$3.2120,700——
2023-07-28$3.46$3.4618,200——
2023-07-27$3.01$3.0113,100——
2023-07-26$2.97$2.974,400——
2023-07-25$3.09$3.096,300——
2023-07-24$2.91$2.918,700——
2023-07-21$2.90$2.905,600——
2023-07-20$2.94$2.948,800——
2023-07-19$2.96$2.9612,200——
2023-07-18$3.02$3.024,900——
2023-07-17$3.07$3.076,900——
2023-07-14$3.00$3.007,200——
2023-07-13$3.08$3.087,800——
2023-07-12$3.08$3.0812,700——
2023-07-11$3.08$3.084,700——
2023-07-10$3.01$3.0114,000——
2023-07-07$2.95$2.9522,200——
2023-07-06$2.97$2.979,600——
2023-07-05$2.95$2.958,600——
2023-07-03$2.95$2.957,200——
2023-06-30$2.96$2.964,900——
2023-06-29$2.99$2.9914,000——
2023-06-28$2.74$2.7416,500——
2023-06-27$2.97$2.979,200——
2023-06-26$2.94$2.945,500——
2023-06-23$2.86$2.866,700——
2023-06-22$2.90$2.903,600——
2023-06-21$2.90$2.9011,600——
2023-06-20$2.90$2.907,700——
2023-06-16$2.89$2.893,600——
2023-06-15$2.90$2.903,000——
2023-06-14$2.78$2.771,500——
2023-06-13$2.73$2.7310,000——
2023-06-12$2.79$2.795,900——
2023-06-09$2.89$2.8910,300——
2023-06-08$2.77$2.772,700——
2023-06-07$2.67$2.6713,100——
2023-06-06$2.69$2.694,800——
2023-06-05$2.70$2.707,300——
2023-06-02$2.70$2.706,300——
2023-06-01$2.61$2.6119,300——
2023-05-31$2.52$2.5233,900——
2023-05-30$2.90$2.906,700——
2023-05-26$2.95$2.9524,300——
2023-05-25$2.98$2.9810,800——
2023-05-24$3.08$3.089,100——
2023-05-23$3.09$3.0942,600——
2023-05-22$3.49$3.497,500——
2023-05-19$3.64$3.644,200——
2023-05-18$3.76$3.7611,100——
2023-05-17$3.75$3.7513,900——
2023-05-16$3.91$3.9156,100——
2023-05-15$3.73$3.7357,400——
2023-05-12$3.27$3.271,300——
2023-05-11$3.20$3.207,800——
2023-05-10$3.25$3.254,300——
2023-05-09$3.25$3.254,300——
2023-05-08$3.18$3.185,600——
2023-05-05$3.25$3.253,300——
2023-05-04$3.12$3.128,800——
2023-05-03$3.18$3.185,300——
2023-05-02$3.23$3.2319,600——
2023-05-01$3.18$3.187,000——
2023-04-28$3.17$3.178,000——
2023-04-27$3.08$3.085,100——
2023-04-26$3.02$3.029,500——
2023-04-25$3.04$3.0413,600——
2023-04-24$3.06$3.064,100——
2023-04-21$3.25$3.259,700——
2023-04-20$3.20$3.2011,300——
2023-04-19$3.29$3.292,800——
2023-04-18$3.18$3.188,300——
2023-04-17$3.39$3.395,900——
2023-04-14$3.18$3.1811,500——
2023-04-13$3.28$3.286,000——
2023-04-12$3.30$3.304,600——
2023-04-11$3.33$3.333,200——
2023-04-10$3.24$3.244,300——
2023-04-06$3.24$3.244,300——
2023-04-05$3.19$3.1910,100——
2023-04-04$3.28$3.286,400——
2023-04-03$3.22$3.2227,200——
2023-03-31$3.24$3.2440,000——
2023-03-30$3.02$3.0217,700——
2023-03-29$2.99$2.9918,000——
2023-03-28$2.84$2.841,600——
2023-03-27$2.84$2.8414,600——
2023-03-24$2.95$2.954,300——
2023-03-23$2.88$2.885,800——
2023-03-22$2.75$2.758,900——
2023-03-21$2.95$2.9511,000——
2023-03-20$3.03$3.039,400——
2023-03-17$3.06$3.0610,700——
2023-03-16$3.24$3.2423,900——
2023-03-15$3.18$3.1816,700——
2023-03-14$3.36$3.366,300——
2023-03-13$3.43$3.4312,600——
2023-03-10$3.27$3.276,100——
2023-03-09$3.39$3.399,300——
2023-03-08$3.40$3.4010,500——
2023-03-07$3.28$3.2813,300——
2023-03-06$3.60$3.6028,700——
2023-03-03$3.62$3.6277,200——
2023-03-02$2.98$2.988,100——
2023-03-01$2.94$2.9412,900——
2023-02-28$2.93$2.939,700——
2023-02-27$3.08$3.0814,200——
2023-02-24$3.18$3.1837,900——
2023-02-23$3.25$3.2523,000——
2023-02-22$3.02$3.026,900——
2023-02-21$3.32$3.3288,500——
2023-02-17$2.85$2.855,000——
2023-02-16$2.93$2.937,200——
2023-02-15$2.82$2.8210,600——
2023-02-14$2.90$2.909,300——
2023-02-13$2.70$2.708,400——
2023-02-10$2.70$2.7018,800——
2023-02-09$2.87$2.8721,400——
2023-02-08$2.98$2.9813,500——
2023-02-07$3.01$3.0112,600——
2023-02-06$2.90$2.9061,600——
2023-02-03$2.89$2.8994,800——
2023-02-02$3.22$3.2254,500——
2023-02-01$3.28$3.2832,300——
2023-01-31$3.54$3.5420,800——
2023-01-30$3.54$3.5426,400——
2023-01-27$3.78$3.7837,200——
2023-01-26$3.56$3.5686,300——
2023-01-25$3.42$3.42152,400——
2023-01-24$3.44$3.44100,900——
2023-01-23$3.68$3.6869,100——
2023-01-20$3.77$3.7780,600——
2023-01-19$3.80$3.8011,000——
2023-01-18$3.75$3.7552,900——
2023-01-17$3.69$3.6921,700——
2023-01-13$3.77$3.7781,300——
2023-01-12$3.71$3.71121,600——
2023-01-11$3.57$3.5752,900——
2023-01-10$3.76$3.7675,800——
2023-01-09$3.98$3.98122,500——
2023-01-06$3.85$3.85146,600——
2023-01-05$2.90$2.9076,700——
2023-01-04$2.63$2.6380,100——
2023-01-03$2.56$2.5630,000——