stockNYSE: IH • 6 Months Updates
iHuman Inc. American depositary shares each representing five (IH) 6 Months
Showing Closing Date Range from Apr 23 to Oct 20, 2026.
iHuman Inc. American depositary shares each representing five (IH) is a publicly traded company operating within the Real Estate sector.
Price & Performance Trajectory
iHuman Inc. American depositary shares each representing fiveNYSE: IH
Latest Close
$1.16
6 Months Updates Trajectory
Showing Closing Date Range from Apr 23 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIH session performance
✓ Latest Close USD
$1.16
Latest session close
+$0.01vs period start
Period Return % % GAIN
+1.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.21 / $1.1
Period range envelope
$0.11channel spread
Total Volume SHARES
32.1K
Period turnover
Avg: 2.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(14 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $1.16 | +0.00% | $1.19 | $1.16 | 1.3K |
| Oct 16, 2026 | $1.16 | +1.75% | $1.19 | $1.12 | 1.4K |
| Oct 15, 2026 | $1.14 | -0.60% | $1.16 | $1.13 | 7.2K |
| Oct 14, 2026 | $1.15 | -3.62% | $1.17 | $1.15 | 872 |
| Oct 13, 2026 | $1.19 | +3.93% | $1.21 | $1.14 | 2.7K |
| Oct 12, 2026 | $1.15 | -0.43% | $1.17 | $1.10 | 2.1K |
| Oct 09, 2026 | $1.15 | +0.00% | $1.15 | $1.14 | 6.0K |
| Oct 08, 2026 | $1.15 | +0.00% | $1.15 | $1.15 | 1.2K |
| Oct 07, 2026 | $1.15 | +0.88% | $1.15 | $1.14 | 3.9K |
| Oct 06, 2026 | $1.14 | -0.87% | $1.14 | $1.14 | 700 |
| Oct 05, 2026 | $1.15 | +0.88% | $1.16 | $1.15 | 1.3K |
| Oct 02, 2026 | $1.14 | +0.00% | $1.14 | $1.10 | 1.3K |
| Oct 01, 2026 | $1.14 | -0.44% | $1.16 | $1.14 | 500 |
| Sep 30, 2026 | $1.15 | +0.44% | $1.15 | $1.11 | 1.5K |