iHuman Inc. (IH) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +1.4%
- 3M
- -8.8%
- YTD
- -27.0%
- 1Y
- -40.7%
- 3Y
- -21.1%
- 5Y
- -32.6%
Loading 10-year price history...
IH Historical Performance
IH Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +13.3%
- 2021 annual price return
- -84.4%
- 2022 annual price return
- -13.6%
- 2023 annual price return
- +19.9%
- 2024 annual price return
- -46.0%
- 2025 annual price return
- +23.5%
- 2026 annual price return
- -13.5%
IH Stock Price Trajectory (2020–2026)
As of July 7, 2026, iHuman Inc. (IH) trades at $1.46, representing a -40.7% return over the past year. The stock has delivered a -83.2% total return over five years (-32.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $31.58 on November 24, 2020. From this peak, IH has corrected -95.4%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers GOTU (-49.6% 1Y), COE (-48.4% 1Y), and TAL (-2.1% 1Y), IH has underperformed the peer group average. Compare IH vs GOTU →
IH Historical Price Data · from 2020
Rows 1–50 of 1,440| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.43 | 1.48 | 1.43 | 1.46 | 14K | +3.55% |
| 2026-07-02 | 1.40 | 1.41 | 1.39 | 1.41 | 14K | +1.44% |
| 2026-07-01 | 1.41 | 1.41 | 1.38 | 1.39 | 3K | -0.75% |
| 2026-06-30 | 1.49 | 1.49 | 1.40 | 1.40 | 7K | -3.93% |
| 2026-06-29 | 1.49 | 1.49 | 1.44 | 1.46 | 6K | +4.13% |
| 2026-06-26 | 1.38 | 1.40 | 1.38 | 1.40 | 2K | +1.45% |
| 2026-06-25 | 1.42 | 1.53 | 1.37 | 1.38 | 6K | -2.82% |
| 2026-06-24 | 1.39 | 1.42 | 1.39 | 1.42 | 3K | +1.79% |
| 2026-06-23 | 1.39 | 1.41 | 1.38 | 1.40 | 5K | +1.82% |
| 2026-06-22 | 1.36 | 1.40 | 1.36 | 1.37 | 9K | -0.63% |
| 2026-06-18 | 1.43 | 1.43 | 1.36 | 1.38 | 4K | -2.22% |
| 2026-06-17 | 1.40 | 1.41 | 1.38 | 1.41 | 6K | +2.17% |
| 2026-06-16 | 1.41 | 1.45 | 1.36 | 1.38 | 12K | +1.47% |
| 2026-06-15 | 1.35 | 1.45 | 1.35 | 1.36 | 18K | -1.09% |
| 2026-06-12 | 1.39 | 1.44 | 1.33 | 1.38 | 7K | -1.79% |
| 2026-06-11 | 1.46 | 1.49 | 1.40 | 1.40 | 5K | -5.41% |
| 2026-06-10 | 1.34 | 1.54 | 1.34 | 1.48 | 27K | +9.63% |
| 2026-06-09 | 1.41 | 1.42 | 1.33 | 1.35 | 11K | -6.25% |
| 2026-06-08 | 1.60 | 1.60 | 1.43 | 1.44 | 10K | -7.69% |
| 2026-06-05 | 1.60 | 1.63 | 1.53 | 1.56 | 10K | -2.50% |
| 2026-06-04 | 1.59 | 1.63 | 1.59 | 1.60 | 12K | -1.23% |
| 2026-06-03 | 1.66 | 1.76 | 1.60 | 1.62 | 40K | -7.43% |
| 2026-06-02 | 1.66 | 1.85 | 1.64 | 1.75 | 136K | +6.71% |
| 2026-06-01 | 1.67 | 1.69 | 1.63 | 1.64 | 17K | -1.20% |
| 2026-05-29 | 1.63 | 1.76 | 1.60 | 1.66 | 19K | +0.61% |
| 2026-05-28 | 1.63 | 1.69 | 1.60 | 1.65 | 7K | +1.23% |
| 2026-05-27 | 1.62 | 1.64 | 1.62 | 1.63 | 8K | -0.61% |
| 2026-05-26 | 1.61 | 1.65 | 1.60 | 1.64 | 42K | +2.50% |
| 2026-05-22 | 1.61 | 1.63 | 1.60 | 1.60 | 10K | -1.23% |
| 2026-05-21 | 1.67 | 1.67 | 1.62 | 1.62 | 9K | -1.52% |
| 2026-05-20 | 1.65 | 1.66 | 1.62 | 1.65 | 7K | -0.90% |
| 2026-05-19 | 1.71 | 1.71 | 1.62 | 1.66 | 4K | -1.19% |
| 2026-05-18 | 1.69 | 1.72 | 1.62 | 1.68 | 6K | +1.20% |
| 2026-05-15 | 1.65 | 1.68 | 1.64 | 1.66 | 4K | +0.61% |
| 2026-05-14 | 1.67 | 1.70 | 1.62 | 1.65 | 7K | -1.52% |
| 2026-05-13 | 1.65 | 1.70 | 1.65 | 1.68 | 12K | -1.44% |
| 2026-05-12 | 1.69 | 1.70 | 1.67 | 1.70 | 5K | -2.86% |
| 2026-05-11 | 1.68 | 1.75 | 1.65 | 1.75 | 13K | +4.48% |
| 2026-05-08 | 1.69 | 1.69 | 1.67 | 1.68 | 3K | -1.05% |
| 2026-05-07 | 1.66 | 1.72 | 1.66 | 1.69 | 6K | +0.16% |
| 2026-05-06 | 1.67 | 1.76 | 1.65 | 1.69 | 15K | 0.00% |
| 2026-05-05 | 1.72 | 1.76 | 1.66 | 1.69 | 11K | -2.31% |
| 2026-05-04 | 1.72 | 1.76 | 1.70 | 1.73 | 10K | +0.42% |
| 2026-05-01 | 1.71 | 1.74 | 1.69 | 1.72 | 14K | +1.34% |
| 2026-04-30 | 1.75 | 1.75 | 1.65 | 1.70 | 5K | 0.00% |
| 2026-04-29 | 1.78 | 1.78 | 1.70 | 1.70 | 4K | -2.30% |
| 2026-04-28 | 1.76 | 1.77 | 1.70 | 1.74 | 5K | +0.13% |
| 2026-04-27 | 1.68 | 1.77 | 1.68 | 1.74 | 9K | +2.22% |
| 2026-04-24 | 1.75 | 1.75 | 1.65 | 1.70 | 4K | -3.41% |
| 2026-04-23 | 1.75 | 1.76 | 1.68 | 1.76 | 3K | -1.05% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IH — Frequently Asked Questions
Quick answers to the most common questions about buying IH stock.
How has IH stock performed recently?
IH declined -40.7% over the past year, below its 5-year annualized CAGR of -32.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IH's all-time high price?
iHuman Inc. reached $31.58 on 2020-11-24. The 52-week high is $3.60. Current 1-year return of -40.7% places the stock further from historical peaks.
Where can I download IH historical price data?
This page provides IH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.