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)

1.760 -0.020 (-1.12%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	1.750	1.760	1.680	1.760	5,338	-0.02(-1.05%)
Apr 22, 2026	1.790	1.790	1.740	1.779	3,328	+0.06(+3.41%)
Apr 21, 2026	1.770	1.800	1.720	1.720	8,588	-0.05(-2.82%)
Apr 20, 2026	1.740	1.790	1.672	1.770	16,328	+0.06(+3.51%)
Apr 17, 2026	1.610	1.780	1.610	1.710	10,312	-0.08(-4.26%)
Apr 16, 2026	1.810	1.830	1.750	1.786	13,162	+0.03(+1.48%)
Apr 15, 2026	1.750	1.820	1.710	1.760	32,805	+0.01(+0.57%)
Apr 14, 2026	1.750	1.770	1.660	1.750	7,969	+0.09(+5.42%)
Apr 13, 2026	1.590	1.710	1.590	1.660	8,084	-0.02(-1.19%)
Apr 10, 2026	1.750	1.750	1.620	1.680	5,721	-0.08(-4.55%)
Apr 09, 2026	1.750	1.760	1.640	1.760	6,252	+0.00(+0.16%)
Apr 08, 2026	1.800	1.810	1.682	1.757	27,771	+0.05(+2.76%)
Apr 07, 2026	1.620	1.740	1.620	1.710	8,518	+0.11(+6.87%)
Apr 06, 2026	1.680	1.680	1.550	1.600	12,822	-0.02(-1.28%)
Apr 02, 2026	1.655	1.670	1.621	1.621	8,476	+0.03(+1.93%)
Apr 01, 2026	1.680	1.698	1.590	1.590	27,441	-0.11(-6.74%)
Mar 31, 2026	1.720	1.780	1.680	1.705	7,632	+0.03(+1.49%)
Mar 30, 2026	1.800	1.839	1.680	1.680	6,090	-0.03(-1.75%)
Mar 27, 2026	1.836	1.836	1.680	1.710	6,465	-0.08(-4.23%)
Mar 26, 2026	1.790	1.850	1.700	1.786	9,370	+0.05(+2.61%)
Mar 25, 2026	1.870	1.883	1.712	1.740	7,098	-0.02(-1.14%)
Mar 24, 2026	1.810	1.810	1.760	1.760	5,884	+0.06(+3.53%)
Mar 23, 2026	1.750	1.925	1.700	1.700	10,679	-0.06(-3.41%)
Mar 20, 2026	1.950	1.950	1.732	1.760	20,457	-0.14(-7.37%)
Mar 19, 2026	1.880	2.000	1.870	1.900	10,464	-0.10(-5.00%)
Mar 18, 2026	1.920	2.000	1.840	2.000	23,617	+0.18(+9.89%)
Mar 17, 2026	1.770	1.850	1.730	1.820	7,207	+0.06(+3.41%)
Mar 16, 2026	1.860	1.855	1.730	1.760	8,714	-0.02(-1.12%)
Mar 13, 2026	1.900	1.902	1.760	1.780	7,245	-0.12(-6.32%)
Mar 12, 2026	2.020	2.020	1.760	1.900	4,313	-0.00(-0.01%)
Mar 11, 2026	2.030	2.030	1.900	1.900	3,593	-0.09(-4.52%)
Mar 10, 2026	2.050	2.050	1.938	1.990	2,664	+0.02(+1.02%)
Mar 09, 2026	1.950	2.024	1.871	1.970	7,411	+0.07(+3.68%)
Mar 06, 2026	1.940	1.940	1.871	1.900	4,608	+0.10(+5.56%)
Mar 05, 2026	1.790	1.880	1.700	1.800	11,741	-0.00(-0.21%)
Mar 04, 2026	1.760	1.804	1.760	1.804	2,324	+0.05(+3.07%)
Mar 03, 2026	1.810	1.810	1.740	1.750	2,114	+0.01(+0.57%)
Mar 02, 2026	1.840	1.840	1.700	1.740	6,343	+0.01(+0.58%)
Feb 27, 2026	1.782	1.782	1.730	1.730	1,481	-0.07(-3.89%)
Feb 26, 2026	1.870	1.870	1.765	1.800	7,472	+0.05(+2.86%)
Feb 25, 2026	1.770	1.770	1.710	1.750	1,818	+0.03(+1.81%)
Feb 24, 2026	1.710	1.719	1.670	1.719	20,536	+0.01(+0.52%)
Feb 23, 2026	1.760	1.760	1.710	1.710	8,693	-0.06(-3.39%)
Feb 20, 2026	1.720	1.806	1.720	1.770	13,985	-0.05(-2.75%)
Feb 19, 2026	1.910	1.915	1.800	1.820	33,254	-0.14(-6.94%)
Feb 18, 2026	2.040	2.040	1.956	1.956	2,257	-0.04(-2.22%)
Feb 17, 2026	2.050	2.050	1.910	2.000	18,668	+0.00(+0.00%)
Feb 13, 2026	2.050	2.050	1.980	2.000	6,172	+0.02(+1.01%)
Feb 12, 2026	2.050	2.115	1.950	1.980	6,892	-0.08(-3.71%)
Feb 11, 2026	2.040	2.240	2.020	2.056	10,661	+0.06(+2.81%)
Feb 10, 2026	1.950	2.000	1.950	2.000	5,280	+0.07(+3.63%)
Feb 09, 2026	1.810	1.980	1.810	1.930	17,313	+0.12(+6.63%)
Feb 06, 2026	1.829	1.829	1.810	1.810	2,719	+0.00(+0.00%)
Feb 05, 2026	1.810	1.850	1.800	1.810	9,309	+0.02(+0.89%)
Feb 04, 2026	1.820	1.840	1.775	1.794	46,508	-0.04(-1.97%)
Feb 03, 2026	1.840	1.840	1.823	1.830	11,642	-0.01(-0.54%)

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