Loading the section
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
iHuman Inc. trades on NYSE under the ticker IH. The trading history on this page starts on 09 October 2020.
Over the past 52 weeks IH has traded between 1.10 $ and 3.08 $. As of 09 October 2026 the price stood 2.53 % of the way from the 52-week low to the high.
Over one year IH shares fell 60.21 %; over six months they fell 31.55 %. Volatility over 90 days is 52.91 %. Dividends are not included: this is price change only, as of 09 October 2026.
iHuman Inc. reported revenue of 807M ¥ and net income of 95M ¥ for the latest fiscal year. Net margin is 11.82 %. Revenue changed by +538.76 % year over year. Earnings per share are 0.36 ¥.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 6,000 |
| 08 October 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1,200 |
| 07 October 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 4,000 |
| 06 October 2026 | 1.14 | 1.14 |
Based on the fiscal year ended 31 December 2025
Share count is a period average, so market cap is approximate.
No events for this security recently.
There is no company information yet.
IH has a return on equity of 9.59 %. Return on assets is 6.97 %. Operating margin is 8.27 %.
| 1.14 |
| 1.14 |
| 700 |
| 05 October 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1,300 |
| 02 October 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1,300 |
| 01 October 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 500 |
| 30 September 2026 | 1.14 | 1.15 | 1.11 | 1.15 | 1,500 |
| 29 September 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1,300 |
| 28 September 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 4,100 |
| 25 September 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 6,700 |
| 24 September 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 5,700 |
| 23 September 2026 | 1.15 | 1.21 | 1.15 | 1.18 | 10,000 |
| 22 September 2026 | 1.15 | 1.19 | 1.13 | 1.14 | 24,600 |
| 21 September 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 12,400 |
| 18 September 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 3,800 |
| 17 September 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 3,800 |
| 16 September 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 2,500 |
| 15 September 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 2,800 |
| 14 September 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 13,700 |