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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iHuman Inc. American depositary shares (NY:IH)

2.940 -0.130 (-4.23%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 2.960 3.074 2.909 3.070 35,891 +0.20(+6.97%)
Jul 28, 2025 2.860 2.980 2.850 2.870 39,975 -0.05(-1.71%)
Jul 25, 2025 3.030 3.150 2.860 2.920 25,054 -0.10(-3.31%)
Jul 24, 2025 3.000 3.200 2.940 3.020 14,451 +0.08(+2.72%)
Jul 23, 2025 2.810 3.130 2.810 2.940 27,527 +0.15(+5.38%)
Jul 22, 2025 3.040 3.040 2.790 2.790 54,527 -0.29(-9.42%)
Jul 21, 2025 3.330 3.330 2.902 3.080 117,198 -0.09(-2.84%)
Jul 18, 2025 3.600 3.600 3.000 3.170 155,702 +0.13(+4.28%)
Jul 17, 2025 2.450 3.240 2.450 3.040 339,124 +0.63(+26.14%)
Jul 16, 2025 2.290 2.570 2.290 2.410 26,033 +0.14(+6.17%)
Jul 15, 2025 2.270 2.314 2.220 2.270 32,239 +0.07(+3.18%)
Jul 14, 2025 2.300 2.300 2.200 2.200 130,157 -0.09(-3.93%)
Jul 11, 2025 2.230 2.300 2.220 2.290 88,946 +0.07(+2.99%)
Jul 10, 2025 2.350 2.360 2.224 2.224 70,526 -0.12(-5.31%)
Jul 09, 2025 2.442 2.442 2.200 2.348 24,548 -0.10(-4.16%)
Jul 08, 2025 2.460 2.460 2.430 2.450 31,052 -0.01(-0.41%)
Jul 07, 2025 2.560 2.695 2.430 2.460 14,484 -0.04(-1.60%)
Jul 03, 2025 2.530 2.579 2.420 2.500 9,060 -0.04(-1.38%)
Jul 02, 2025 2.590 2.590 2.535 2.535 3,030 -0.10(-3.98%)
Jul 01, 2025 2.540 2.720 2.540 2.640 21,406 +0.14(+5.60%)
Jun 30, 2025 2.420 2.549 2.420 2.500 19,504 +0.08(+3.09%)
Jun 27, 2025 2.300 2.510 2.300 2.425 39,100 +0.12(+5.43%)
Jun 26, 2025 2.500 2.500 2.300 2.300 15,439 -0.08(-3.36%)
Jun 25, 2025 2.400 2.400 2.310 2.380 5,541 +0.00(+0.00%)
Jun 24, 2025 2.383 2.389 2.380 2.380 2,282 +0.01(+0.30%)
Jun 23, 2025 2.350 2.380 2.315 2.373 1,546 +0.02(+0.95%)
Jun 20, 2025 2.400 2.400 2.350 2.350 1,968 +0.04(+1.75%)
Jun 18, 2025 2.390 2.390 2.310 2.310 8,381 +0.00(+0.00%)
Jun 17, 2025 2.320 2.320 2.310 2.310 2,488 -0.03(-1.28%)
Jun 16, 2025 2.329 2.364 2.293 2.340 6,216 +0.00(+0.00%)
Jun 13, 2025 2.320 2.400 2.217 2.340 4,765 -0.06(-2.50%)
Jun 12, 2025 2.250 2.400 2.200 2.400 21,351 +0.02(+0.63%)
Jun 11, 2025 2.370 2.395 2.350 2.385 7,012 +0.07(+3.25%)
Jun 10, 2025 2.350 2.380 2.201 2.310 6,071 -0.07(-2.94%)
Jun 09, 2025 2.380 2.380 2.268 2.380 5,474 +0.03(+1.28%)
Jun 06, 2025 2.290 2.358 2.290 2.350 2,403 +0.01(+0.43%)
Jun 05, 2025 2.260 2.368 2.240 2.340 11,635 +0.01(+0.43%)
Jun 04, 2025 2.266 2.365 2.266 2.330 7,490 -0.05(-2.10%)
Jun 03, 2025 2.367 2.380 2.340 2.380 5,097 -0.00(-0.00%)
Jun 02, 2025 2.366 2.380 2.261 2.380 5,122 +0.00(+0.00%)
May 30, 2025 2.350 2.380 2.336 2.380 14,334 +0.03(+1.28%)
May 29, 2025 2.380 2.380 2.276 2.350 22,469 -0.01(-0.61%)
May 28, 2025 2.380 2.380 2.250 2.365 6,984 -0.01(-0.33%)
May 27, 2025 2.380 2.380 2.350 2.372 7,529 +0.02(+0.95%)
May 23, 2025 2.360 2.360 2.261 2.350 3,603 +0.05(+2.17%)
May 22, 2025 2.330 2.335 2.251 2.300 18,446 -0.01(-0.43%)
May 21, 2025 2.210 2.390 2.210 2.310 10,927 -0.02(-0.86%)
May 20, 2025 2.280 2.330 2.280 2.330 2,732 +0.07(+3.09%)
May 19, 2025 2.390 2.390 2.252 2.260 10,349 -0.13(-5.44%)
May 16, 2025 2.280 2.390 2.280 2.390 9,104 +0.11(+4.82%)
May 15, 2025 2.330 2.370 2.280 2.280 5,639 -0.11(-4.60%)
May 14, 2025 2.390 2.398 2.250 2.390 12,554 +0.07(+3.02%)
May 13, 2025 2.420 2.420 2.250 2.320 6,254 -0.10(-4.13%)
May 12, 2025 2.450 2.450 2.204 2.420 10,480 +0.07(+2.97%)
May 09, 2025 2.380 2.380 2.280 2.350 10,474 +0.01(+0.43%)
May 08, 2025 2.310 2.340 2.290 2.340 5,480 +0.00(+0.00%)
May 07, 2025 2.330 2.449 2.310 2.340 35,585 -0.04(-1.68%)
May 06, 2025 2.310 2.400 2.250 2.380 13,479 +0.13(+5.78%)
May 05, 2025 2.270 2.274 2.250 2.250 1,805 -0.02(-0.88%)
May 02, 2025 2.310 2.312 2.180 2.270 3,113 +0.01(+0.44%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.