iHuman Inc.
IHNYSEConsumer Defensive● Active
$1.44
$-0.12(-7.69%)
Market Cap$14802029
P/E Ratio—
52W High$3.6
52W Low$1.44
iHuman Inc.（IH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ih · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.77
Jun 9, 2021
-87.8% from here
5-Year Low5Y
$1.10
Mar 14, 2022
+30.9% from low
IPO Priceadj.
$16.00
Oct 9, 2020
-91.0% since IPO
1 Year Ago
$2.38
Jun 9, 2025
-39.5% in 1Y
5 Years Ago
$10.50
Jun 8, 2021
-86.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.60 | $1.60 | $1.43 | $1.44 | $1.44 | 10K | -10.00% |
| Jun 5, 2026 | $1.60 | $1.63 | $1.53 | $1.56 | $1.56 | 11K | -2.50% |
| Jun 4, 2026 | $1.59 | $1.63 | $1.59 | $1.60 | $1.60 | 13K | +0.63% |
| Jun 3, 2026 | $1.66 | $1.76 | $1.60 | $1.62 | $1.62 | 40K | -2.41% |
| Jun 2, 2026 | $1.66 | $1.85 | $1.64 | $1.78 | $1.78 | 139K | +7.23% |
| Jun 1, 2026 | $1.67 | $1.69 | $1.63 | $1.64 | $1.64 | 17K | -1.80% |
| May 29, 2026 | $1.63 | $1.76 | $1.60 | $1.66 | $1.66 | 19K | +1.84% |
| May 28, 2026 | $1.63 | $1.69 | $1.60 | $1.60 | $1.60 | 8K | -1.84% |
| May 27, 2026 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 8K | +0.62% |
| May 26, 2026 | $1.61 | $1.65 | $1.60 | $1.64 | $1.64 | 43K | +1.86% |
| May 22, 2026 | $1.61 | $1.63 | $1.60 | $1.60 | $1.60 | 10K | -0.62% |
| May 21, 2026 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 10K | -2.99% |
| May 20, 2026 | $1.65 | $1.66 | $1.62 | $1.65 | $1.65 | 7K | +0.00% |
| May 19, 2026 | $1.71 | $1.71 | $1.62 | $1.66 | $1.66 | 4K | -2.92% |
| May 18, 2026 | $1.69 | $1.72 | $1.66 | $1.67 | $1.67 | 7K | -1.18% |
| May 15, 2026 | $1.67 | $1.68 | $1.64 | $1.65 | $1.65 | 4K | -1.20% |
| May 14, 2026 | $1.67 | $1.70 | $1.62 | $1.65 | $1.65 | 7K | -1.20% |
| May 13, 2026 | $1.65 | $1.70 | $1.65 | $1.68 | $1.68 | 12K | +1.82% |
| May 12, 2026 | $1.68 | $1.70 | $1.65 | $1.65 | $1.65 | 5K | -1.79% |
| May 11, 2026 | $1.68 | $1.74 | $1.65 | $1.71 | $1.71 | 13K | +1.79% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IH
Jan 1 → Dec 31 · 6 years2026-31.4%$2.10 → $1.44
-31.4%
2025+18.6%$1.77 → $2.10
+18.6%
2024-46.9%$3.18 → $1.69
-46.9%
2023+20.4%$2.55 → $3.07
+20.4%
2022-5.5%$2.75 → $2.60
-5.5%
2021-72.8%$10.29 → $2.80
-72.8%
Best Year2023 · +20.4%
Worst Year2021 · -72.8%
Positive Years2 / 6
Avg Annual Return-19.6%
6Y Total Return-86.0%
6Y CAGR~-27.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in IH?
If you invested $1,000 in IH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$90
Total Return-91.0%
CAGR~-33.1% / yr
Profit$-910
Based on Oct 9, 2020 · $16.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
iHuman Inc.（IH）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IH 历史股价FMP 日线复权 OHLCV