Get the Stockscreener App
1.3323
0.20%
-0.0027
After Hours:
1.35
0.0177
+1.33%
Ihuman Inc Adr Stock (IH) Price History
The historical daily chart and data for Ihuman Inc Adr stock (IH), show that the latest closing stock price as of August 07, 2026, is $1.3323.
- Ihuman Inc Adr all-time high stock price is $31.58, occurred on November 24, 2020.
- The lowest Ihuman Inc Adr stock price recorded was $0.00 on September 06, 2022. Since then, Ihuman Inc Adr's stock price has risen over to $1.3323 now.
- The 52-week high stock price for IH is $3.1643, representing a 137.51% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for IH is $1.33, indicating a -0.17% decrease from the current share price, occurred on June 09, 2026.
- The closing price of Ihuman Inc Adr (IH) stock in the beginning of 2025 was $3.01. The stock closed the year at $2.60, a loss of over -13.62% for the year.
The table below shows more information about IH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $1.33 | $1.30 | $0.0323 | 3,284.0 | -0.20% |
| Aug 06, 2026 | $1.33 | $1.30 | $0.0329 | 1,005.0 | +0.75% |
| Aug 05, 2026 | $1.32 | $1.32 | $0.00 | 2,644.0 | +2.71% |
| Aug 04, 2026 | $1.35 | $1.28 | $0.07 | 8,188.0 | -4.44% |
| Aug 03, 2026 | $1.36 | $1.35 | $0.01 | 1,536.0 | +0.00% |
| Jul 31, 2026 | $1.36 | $1.35 | $0.01 | 2,326.0 | -2.88% |
| Jul 30, 2026 | $1.39 | $1.38 | $0.01 | 1,425.0 | -0.71% |
| Jul 29, 2026 | $1.41 | $1.36 | $0.0483 | 1,714.0 | -1.41% |
| Jul 28, 2026 | $1.45 | $1.35 | $0.10 | 7,347.0 | +5.58% |
| Jul 27, 2026 | $1.40 | $1.33 | $0.0652 | 14,040.0 | -6.92% |
| Jul 24, 2026 | $1.45 | $1.41 | $0.0349 | 1,781.0 | +2.48% |
| Jul 23, 2026 | $1.42 | $1.41 | $0.015 | 2,932.0 | +0.71% |
| Jul 22, 2026 | $1.42 | $1.38 | $0.045 | 8,015.0 | +2.20% |
| Jul 21, 2026 | $1.38 | $1.37 | $0.005 | 720.0 | +0.74% |
| Jul 20, 2026 | $1.40 | $1.36 | $0.04 | 2,443.0 | -0.73% |
| Jul 17, 2026 | $1.40 | $1.36 | $0.04 | 3,490.0 | +0.74% |
| Jul 16, 2026 | $1.38 | $1.36 | $0.02 | 3,569.0 | -0.74% |
| Jul 15, 2026 | $1.41 | $1.37 | $0.035 | 2,510.0 | -2.14% |
| Jul 14, 2026 | $1.43 | $1.40 | $0.03 | 6,576.0 | -1.41% |
| Jul 13, 2026 | $1.42 | $1.42 | $0.00 | 764.0 | +0.00% |
Ihuman Inc Adr Stock (IH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ihuman Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ihuman Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ihuman Inc Adr Stock (IH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $1.36 | $1.28 | $0.08 | 19,941.0 | -1.31% |
| Jul, 2026 | $1.49 | $1.33 | $0.1552 | 126,677.0 | -3.61% |
| Jun, 2026 | $1.85 | $1.33 | $0.52 | 362,771.0 | -15.63% |
| May, 2026 | $1.76 | $1.60 | $0.16 | 213,497.0 | -2.35% |
| Apr, 2026 | $1.83 | $1.55 | $0.28 | 229,831.0 | -0.29% |
| Mar, 2026 | $2.05 | $1.68 | $0.37 | 175,054.0 | -1.45% |
| Feb, 2026 | $2.24 | $1.67 | $0.57 | 229,300.0 | -5.92% |
| Jan, 2026 | $2.20 | $1.80 | $0.3992 | 375,211.0 | -12.45% |
Ihuman Inc Adr Stock (IH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.82 | $2.11 | $0.71 | 203,224.0 | -25.68% |
| Nov, 2025 | $2.99 | $2.60 | $0.39 | 211,234.0 | +1.06% |
| Oct, 2025 | $3.09 | $2.60 | $0.49 | 319,996.0 | -2.42% |
| Sep, 2025 | $3.16 | $2.52 | $0.6443 | 422,490.0 | +3.40% |
| Aug, 2025 | $3.10 | $2.50 | $0.60 | 448,574.0 | -6.83% |
| Jul, 2025 | $3.60 | $2.20 | $1.40 | 1,274,956.0 | +20.00% |
| Jun, 2025 | $2.55 | $2.20 | $0.3492 | 178,050.0 | +5.04% |
| May, 2025 | $2.45 | $2.14 | $0.31 | 254,915.0 | +11.21% |
| Apr, 2025 | $2.29 | $1.76 | $0.5287 | 464,418.0 | +0.94% |
| Mar, 2025 | $3.18 | $2.03 | $1.15 | 2,282,512.0 | +3.41% |
| Feb, 2025 | $2.20 | $1.60 | $0.60 | 2,216,667.0 | +19.19% |
| Jan, 2025 | $1.78 | $1.55 | $0.23 | 206,807.0 | +1.78% |
Ihuman Inc Adr Stock (IH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.81 | $1.60 | $0.21 | 254,260.0 | +0.00% |
| Nov, 2024 | $1.85 | $1.47 | $0.38 | 529,130.0 | -7.30% |
| Oct, 2024 | $2.48 | $1.70 | $0.78 | 522,472.0 | -22.61% |
| Sep, 2024 | $2.35 | $1.50 | $0.8495 | 558,587.0 | +40.24% |
| Aug, 2024 | $1.66 | $1.50 | $0.16 | 1,731,492.0 | +4.46% |
| Jul, 2024 | $1.85 | $1.57 | $0.28 | 582,321.0 | -12.29% |
| Jun, 2024 | $2.15 | $1.71 | $0.44 | 303,119.0 | -11.39% |
| May, 2024 | $2.18 | $1.70 | $0.48 | 754,453.0 | +17.10% |
| Apr, 2024 | $1.89 | $1.70 | $0.1862 | 478,397.0 | +1.47% |
| Mar, 2024 | $2.15 | $1.68 | $0.47 | 822,814.0 | -16.26% |
| Feb, 2024 | $2.57 | $1.98 | $0.59 | 282,599.0 | -17.14% |
| Jan, 2024 | $3.18 | $2.21 | $0.97 | 102,818.0 | -20.20% |
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):