Stockscreener 앱 받기
7.89%
iHuman Inc ADR 주식 (IH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $2.13 | $1.90 | $0.2267 | 89,477.0 | +7.89% |
| 2024-05-16 | $1.92 | $1.85 | $0.07 | 36,830.0 | +4.40% |
| 2024-05-15 | $1.97 | $1.82 | $0.15 | 18,811.0 | +0.28% |
| 2024-05-14 | $1.99 | $1.80 | $0.19 | 23,046.0 | -1.89% |
| 2024-05-13 | $1.93 | $1.80 | $0.13 | 52,430.0 | +1.09% |
| 2024-05-10 | $1.83 | $1.75 | $0.08 | 15,232.0 | +7.65% |
| 2024-05-09 | $1.83 | $1.70 | $0.13 | 16,314.0 | -3.41% |
| 2024-05-08 | $1.83 | $1.75 | $0.0791 | 15,929.0 | -0.56% |
| 2024-05-07 | $1.79 | $1.72 | $0.0685 | 15,861.0 | -0.56% |
| 2024-05-06 | $1.93 | $1.77 | $0.16 | 15,273.0 | +2.30% |
| 2024-05-03 | $1.79 | $1.72 | $0.07 | 30,535.0 | +0.00% |
| 2024-05-02 | $1.81 | $1.71 | $0.10 | 55,356.0 | +0.58% |
| 2024-05-01 | $1.73 | $1.73 | $0.0013 | 589.0 | +0.29% |
| 2024-04-30 | $1.78 | $1.71 | $0.07 | 28,866.0 | -0.29% |
| 2024-04-29 | $1.78 | $1.72 | $0.06 | 15,993.0 | -0.57% |
| 2024-04-26 | $1.80 | $1.73 | $0.07 | 27,542.0 | -0.57% |
| 2024-04-25 | $1.84 | $1.72 | $0.12 | 20,114.0 | -1.13% |
| 2024-04-24 | $1.81 | $1.75 | $0.06 | 6,859.0 | +4.12% |
| 2024-04-23 | $1.72 | $1.70 | $0.0223 | 5,955.0 | -0.58% |
| 2024-04-22 | $1.79 | $1.70 | $0.09 | 851.0 | -0.58% |
| 2024-04-19 | $1.76 | $1.72 | $0.0401 | 12,302.0 | +0.29% |
iHuman Inc ADR 주식 (IH) 연도별 가격 이력
이 심층 분석에서는 iHuman Inc ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 iHuman Inc ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
iHuman Inc ADR 주식 (IH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.13 | $1.70 | $0.4267 | 475,160.0 | +18.84% |
| 2024-04 | $1.89 | $1.70 | $0.1862 | 478,397.0 | +1.47% |
| 2024-03 | $2.15 | $1.68 | $0.47 | 822,814.0 | -16.26% |
| 2024-02 | $2.57 | $1.98 | $0.59 | 282,599.0 | -17.14% |
| 2024-01 | $3.18 | $2.21 | $0.97 | 102,818.0 | -20.20% |
iHuman Inc ADR 주식 (IH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.17 | $2.51 | $0.6623 | 84,820.0 | +11.64% |
| 2023-11 | $2.96 | $2.39 | $0.57 | 91,931.0 | +6.59% |
| 2023-10 | $3.08 | $2.50 | $0.5799 | 73,644.0 | -14.57% |
| 2023-09 | $3.20 | $2.90 | $0.30 | 66,073.0 | +6.34% |
| 2023-08 | $3.80 | $2.82 | $0.98 | 187,588.0 | -11.53% |
| 2023-07 | $3.54 | $2.84 | $0.70 | 203,681.0 | +8.45% |
| 2023-06 | $2.99 | $2.58 | $0.41 | 161,494.0 | +17.46% |
| 2023-05 | $4.00 | $2.31 | $1.69 | 343,344.0 | -20.48% |
| 2023-04 | $3.40 | $2.72 | $0.68 | 155,799.0 | -2.19% |
| 2023-03 | $3.80 | $2.63 | $1.17 | 367,752.0 | +10.58% |
| 2023-02 | $3.82 | $2.50 | $1.32 | 530,334.0 | -17.23% |
| 2023-01 | $4.26 | $2.18 | $2.08 | 1,447,155.0 | +36.15% |
iHuman Inc ADR 주식 (IH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.00 | $1.70 | $1.30 | 921,137.0 | +30.65% |
| 2022-11 | $2.22 | $1.69 | $0.53 | 164,034.0 | +1.53% |
| 2022-10 | $2.32 | $1.34 | $0.98 | 670,240.0 | -10.91% |
| 2022-09 | $2.26 | $0.00 | $2.26 | 90,406.0 | +10.00% |
| 2022-08 | $2.50 | $1.90 | $0.60 | 143,929.0 | -14.89% |
| 2022-07 | $2.81 | $1.85 | $0.96 | 133,177.0 | -0.42% |
| 2022-06 | $2.89 | $2.16 | $0.73 | 335,862.0 | -5.60% |
| 2022-05 | $3.17 | $2.20 | $0.97 | 205,840.0 | -16.94% |
| 2022-04 | $3.47 | $2.10 | $1.37 | 423,588.0 | +40.65% |
| 2022-03 | $2.50 | $1.10 | $1.40 | 870,901.0 | -4.89% |
| 2022-02 | $2.85 | $2.01 | $0.84 | 510,434.0 | -15.09% |
| 2022-01 | $3.36 | $2.33 | $1.03 | 584,076.0 | -5.36% |
1.31%
1.03%
자본화:
|
볼륨(24시간):