IH
NYSE · IH
iHuman Inc.
Consumer Defensive · Education & Training Services
$1.15
Up+$0.00 (+0.00%)
Updated Oct 8, 2026, 5:47 PM
SID Score
3.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 22.22M
- P/E ratio
- 1.41
- Dividend yield
- 8.70%
- 52-week range
- $1.10 – $2.05
- Volume
- 4.01K
- Avg. volume
- 14.33K
Price performance · IH
IH price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 7, 2026
IH closed at $1.15 after 21 trading sessions, down 6.12% for the selected period.
- Last close
- $1.15
- Period change
- -6.12%
- Period low
- $1.13
- Period high
- $1.23
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 7, 2026 | $1.145 | $1.15 | $1.14 | $1.15 | 4.01K |
| Oct 6, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | 1.12K |
| Oct 5, 2026 | $1.16 | $1.16 | $1.1459 | $1.15 | 1.35K |
| Oct 2, 2026 | $1.10 | $1.14 | $1.10 | $1.14 | 1.34K |
| Oct 1, 2026 | $1.155 | $1.155 | $1.14 | $1.14 | 522.86 |
| Sep 30, 2026 | $1.14 | $1.145 | $1.11 | $1.145 | 1.5K |
| Sep 29, 2026 | $1.14 | $1.14 | $1.14 | $1.14 | 1.28K |
| Sep 28, 2026 | $1.11 | $1.16 | $1.11 | $1.15 | 4.14K |
| Sep 25, 2026 | $1.14 | $1.1513 | $1.14 | $1.15 | 6.71K |
| Sep 24, 2026 | $1.18 | $1.18 | $1.11 | $1.13 | 5.71K |
| Sep 23, 2026 | $1.15 | $1.21 | $1.15 | $1.18 | 9.96K |
| Sep 22, 2026 | $1.15 | $1.1872 | $1.13 | $1.14 | 24.58K |
| Sep 21, 2026 | $1.16 | $1.17 | $1.12 | $1.15 | 12.37K |
| Sep 18, 2026 | $1.15 | $1.1833 | $1.15 | $1.1731 | 3.81K |
| Sep 17, 2026 | $1.21 | $1.2134 | $1.16 | $1.18 | 3.81K |
| Sep 16, 2026 | $1.16 | $1.18 | $1.16 | $1.17 | 2.5K |
| Sep 15, 2026 | $1.16 | $1.18 | $1.16 | $1.16 | 2.8K |
| Sep 14, 2026 | $1.16 | $1.20 | $1.155 | $1.18 | 13.71K |
| Sep 11, 2026 | $1.215 | $1.215 | $1.20 | $1.205 | 4.01K |
| Sep 10, 2026 | $1.20 | $1.2258 | $1.20 | $1.20 | 7.66K |
| Sep 9, 2026 | $1.25 | $1.25 | $1.21 | $1.225 | 2.47K |
Latest IH news
The latest Smart Investors Daily articles mentioning IH.
Stock researchResearch & News · Competitors
Company
Market Activity
Research & News
Loading stock research…
