Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iHuman Inc. American depositary shares (NY:IH)

2.260 +0.120 (+5.61%)

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.240	2.380	2.210	2.260	5,829	+0.12(+5.61%)
Dec 11, 2025	2.310	2.350	2.120	2.140	25,774	-0.17(-7.36%)
Dec 10, 2025	2.400	2.460	2.230	2.310	16,288	-0.19(-7.60%)
Dec 09, 2025	2.510	2.520	2.400	2.500	18,388	-0.02(-0.79%)
Dec 08, 2025	2.580	2.680	2.500	2.520	5,328	+0.00(+0.00%)
Dec 05, 2025	2.740	2.740	2.520	2.520	5,069	-0.04(-1.56%)
Dec 04, 2025	2.667	2.667	2.560	2.560	7,609	-0.09(-3.43%)
Dec 03, 2025	2.710	2.710	2.650	2.651	4,702	-0.03(-1.08%)
Dec 02, 2025	2.740	2.782	2.651	2.680	17,209	-0.12(-4.29%)
Dec 01, 2025	2.800	2.820	2.720	2.800	28,103	-0.05(-1.75%)
Nov 28, 2025	2.820	2.890	2.700	2.850	9,310	+0.09(+3.26%)
Nov 26, 2025	2.820	2.880	2.700	2.760	9,535	+0.05(+1.85%)
Nov 25, 2025	2.855	2.855	2.700	2.710	4,580	-0.05(-1.81%)
Nov 24, 2025	2.800	2.880	2.680	2.760	19,422	-0.07(-2.37%)
Nov 21, 2025	2.660	2.841	2.660	2.827	6,952	-0.04(-1.49%)
Nov 20, 2025	2.845	2.941	2.735	2.870	5,706	-0.01(-0.35%)
Nov 19, 2025	2.990	2.990	2.800	2.880	12,799	-0.08(-2.70%)
Nov 18, 2025	2.910	2.980	2.760	2.960	25,601	+0.07(+2.42%)
Nov 17, 2025	2.750	2.890	2.750	2.890	25,451	+0.14(+5.09%)
Nov 14, 2025	2.780	2.780	2.740	2.750	9,512	-0.02(-0.72%)
Nov 13, 2025	2.850	2.900	2.730	2.770	10,429	+0.00(+0.00%)
Nov 12, 2025	2.775	2.775	2.760	2.770	4,351	+0.06(+2.21%)
Nov 11, 2025	2.770	2.855	2.710	2.710	3,480	-0.06(-2.17%)
Nov 10, 2025	2.930	2.930	2.770	2.770	4,383	-0.07(-2.46%)
Nov 07, 2025	2.780	2.980	2.737	2.840	31,445	+0.14(+5.19%)
Nov 06, 2025	2.700	2.720	2.650	2.700	3,288	-0.03(-1.10%)
Nov 05, 2025	2.800	2.820	2.600	2.730	4,517	+0.10(+3.80%)
Nov 04, 2025	2.800	2.800	2.630	2.630	11,554	-0.19(-6.74%)
Nov 03, 2025	2.950	2.950	2.800	2.820	10,034	+0.00(+0.00%)
Oct 31, 2025	2.690	2.890	2.680	2.820	15,466	+0.15(+5.62%)
Oct 30, 2025	2.650	2.670	2.610	2.670	1,606	+0.02(+0.75%)
Oct 29, 2025	2.650	2.710	2.600	2.650	17,239	+0.00(+0.00%)
Oct 28, 2025	2.650	2.767	2.650	2.650	8,375	-0.13(-4.68%)
Oct 27, 2025	2.780	2.810	2.650	2.780	9,429	+0.00(+0.00%)
Oct 24, 2025	2.836	2.836	2.660	2.780	9,599	-0.01(-0.23%)
Oct 23, 2025	2.772	2.890	2.651	2.787	23,972	+0.02(+0.60%)
Oct 22, 2025	2.880	2.880	2.745	2.770	13,132	-0.07(-2.46%)
Oct 21, 2025	2.960	2.960	2.700	2.840	18,458	-0.10(-3.40%)
Oct 20, 2025	2.830	2.969	2.660	2.940	16,138	+0.24(+8.89%)
Oct 17, 2025	2.760	2.823	2.700	2.700	26,534	-0.17(-5.92%)
Oct 16, 2025	3.010	3.010	2.760	2.870	10,606	+0.00(+0.00%)
Oct 15, 2025	2.810	2.980	2.760	2.870	31,254	+0.07(+2.50%)
Oct 14, 2025	2.870	2.920	2.683	2.800	19,475	-0.10(-3.45%)
Oct 13, 2025	2.990	3.004	2.780	2.900	18,486	+0.14(+5.07%)
Oct 10, 2025	2.990	2.990	2.700	2.760	12,137	-0.22(-7.38%)
Oct 09, 2025	2.850	3.080	2.850	2.980	11,515	+0.09(+3.11%)
Oct 08, 2025	2.980	3.000	2.860	2.890	7,900	-0.14(-4.62%)
Oct 07, 2025	3.070	3.090	2.960	3.030	8,076	+0.07(+2.36%)
Oct 06, 2025	2.930	2.990	2.930	2.960	13,714	+0.03(+1.02%)
Oct 03, 2025	2.940	2.978	2.890	2.930	15,209	+0.00(+0.00%)
Oct 02, 2025	2.950	2.970	2.900	2.930	7,736	-0.02(-0.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iHuman Inc. American depositary shares (NY:IH)

Historical Prices