名前 | iHuman Inc. American depositary shares each representing five Class A ordinary shares |
ティッカー | IH |
国 | United States |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.04 | 20.3 | 21.51 | 21.4 | 235100.0 | 21.4 |
2021-02-12 | 21.82 | 21.1 | 21.7 | 21.36 | 101300.0 | 21.36 |
2021-02-11 | 22.25 | 18.67 | 19.14 | 21.97 | 227100.0 | 21.97 |
2021-02-10 | 19.45 | 18.5 | 19.32 | 18.88 | 106300.0 | 18.88 |
2021-02-09 | 19.45 | 18.76 | 19.3 | 19.15 | 135700.0 | 19.15 |
2021-02-08 | 19.5 | 18.48 | 19.5 | 19.2 | 81300.0 | 19.2 |
2021-02-05 | 19.52 | 18.72 | 19.5 | 19.13 | 70900.0 | 19.13 |
2021-02-04 | 19.34 | 18.2 | 18.85 | 18.93 | 81400.0 | 18.93 |
2021-02-03 | 19.04 | 18.56 | 18.98 | 18.71 | 53900.0 | 18.71 |
2021-02-02 | 19.85 | 18.5 | 19.58 | 19.0 | 50300.0 | 19.0 |
2021-02-01 | 19.99 | 18.2 | 18.84 | 19.2 | 134500.0 | 19.2 |
2021-01-29 | 19.84 | 18.0 | 19.12 | 18.44 | 144600.0 | 18.44 |
2021-01-28 | 19.75 | 18.88 | 19.0 | 19.04 | 106200.0 | 19.04 |
2021-01-27 | 20.86 | 19.24 | 20.74 | 19.84 | 68700.0 | 19.84 |
2021-01-26 | 21.89 | 20.3 | 21.37 | 20.87 | 111200.0 | 20.87 |
2021-01-25 | 24.5 | 21.1 | 22.91 | 21.51 | 189200.0 | 21.51 |
2021-01-22 | 23.95 | 20.0 | 20.27 | 22.84 | 252300.0 | 22.84 |
2021-01-21 | 20.97 | 20.0 | 20.67 | 20.58 | 151000.0 | 20.58 |
2021-01-20 | 19.79 | 18.37 | 18.37 | 19.45 | 157400.0 | 19.45 |
2021-01-19 | 19.45 | 18.0 | 18.87 | 18.0 | 102900.0 | 18.0 |
2021-01-15 | 19.0 | 18.01 | 18.61 | 18.38 | 85100.0 | 18.38 |
2021-01-14 | 18.99 | 18.2 | 18.2 | 18.8 | 111700.0 | 18.8 |
2021-01-13 | 18.88 | 18.01 | 18.26 | 18.24 | 65800.0 | 18.24 |
2021-01-12 | 19.39 | 18.06 | 18.95 | 18.32 | 75900.0 | 18.32 |
2021-01-11 | 20.2 | 18.34 | 19.27 | 18.83 | 127800.0 | 18.83 |
2021-01-08 | 21.19 | 19.51 | 21.19 | 20.18 | 50800.0 | 20.18 |
2021-01-07 | 21.09 | 19.09 | 19.47 | 20.62 | 83700.0 | 20.62 |
2021-01-06 | 20.4 | 18.43 | 18.99 | 19.47 | 55200.0 | 19.47 |
2021-01-05 | 18.8 | 17.48 | 17.9 | 18.61 | 41200.0 | 18.61 |
2021-01-04 | 18.96 | 17.5 | 18.96 | 17.9 | 54100.0 | 17.9 |
2020-12-31 | 19.34 | 17.56 | 18.7 | 18.12 | 62400.0 | 18.12 |
2020-12-30 | 19.35 | 18.31 | 19.0 | 18.48 | 78000.0 | 18.48 |
2020-12-29 | 19.47 | 18.83 | 19.29 | 19.0 | 70500.0 | 19.0 |
2020-12-28 | 20.94 | 18.2 | 20.5 | 18.83 | 124500.0 | 18.83 |
2020-12-24 | 21.97 | 20.0 | 21.83 | 20.31 | 34200.0 | 20.31 |
2020-12-23 | 22.4 | 21.55 | 21.9 | 21.88 | 22700.0 | 21.88 |
2020-12-22 | 23.0 | 20.49 | 23.0 | 21.15 | 56600.0 | 21.15 |
2020-12-21 | 23.5 | 21.35 | 22.3 | 23.16 | 40600.0 | 23.16 |
2020-12-18 | 22.95 | 21.14 | 21.14 | 22.3 | 43500.0 | 22.3 |
2020-12-17 | 21.56 | 20.45 | 20.45 | 21.24 | 39100.0 | 21.24 |
2020-12-16 | 21.74 | 20.01 | 21.23 | 20.38 | 36700.0 | 20.38 |
2020-12-15 | 21.89 | 19.62 | 21.25 | 21.06 | 104400.0 | 21.06 |
2020-12-14 | 23.0 | 21.0 | 22.77 | 21.21 | 71300.0 | 21.21 |
2020-12-11 | 23.6 | 22.56 | 23.41 | 22.77 | 24600.0 | 22.77 |
2020-12-10 | 24.27 | 23.01 | 24.27 | 23.42 | 47900.0 | 23.42 |
2020-12-09 | 25.48 | 24.04 | 24.49 | 24.27 | 73600.0 | 24.27 |
2020-12-08 | 24.55 | 22.85 | 22.9 | 24.21 | 54700.0 | 24.21 |
2020-12-07 | 23.86 | 22.88 | 23.15 | 22.9 | 50000.0 | 22.9 |
2020-12-04 | 24.0 | 21.45 | 22.27 | 23.23 | 77100.0 | 23.23 |
2020-12-03 | 25.3 | 22.0 | 25.0 | 22.59 | 287000.0 | 22.59 |
2020-12-02 | 26.0 | 22.74 | 24.9 | 25.3 | 155100.0 | 25.3 |
2020-12-01 | 28.49 | 26.71 | 27.88 | 27.89 | 118800.0 | 27.89 |
2020-11-30 | 29.58 | 26.4 | 29.58 | 28.0 | 70600.0 | 28.0 |
2020-11-27 | 30.0 | 28.35 | 28.74 | 28.91 | 69000.0 | 28.91 |
2020-11-25 | 29.23 | 26.47 | 26.47 | 28.65 | 95100.0 | 28.65 |
2020-11-24 | 31.58 | 24.21 | 30.99 | 26.3 | 170600.0 | 26.3 |
2020-11-23 | 30.49 | 26.38 | 26.5 | 29.86 | 194000.0 | 29.86 |
2020-11-20 | 25.8 | 23.16 | 24.07 | 25.8 | 134100.0 | 25.8 |
2020-11-19 | 24.0 | 23.0 | 23.56 | 23.55 | 81500.0 | 23.55 |
2020-11-18 | 23.85 | 22.7 | 23.61 | 23.2 | 54800.0 | 23.2 |
2020-11-17 | 24.3 | 22.8 | 24.3 | 23.1 | 46300.0 | 23.1 |
2020-11-16 | 24.77 | 24.2 | 24.2 | 24.3 | 34400.0 | 24.3 |
2020-11-13 | 24.5 | 23.85 | 23.95 | 24.14 | 61600.0 | 24.14 |
2020-11-12 | 24.73 | 22.68 | 22.86 | 24.08 | 104500.0 | 24.08 |
2020-11-11 | 24.0 | 20.94 | 20.94 | 23.64 | 166500.0 | 23.64 |
2020-11-10 | 21.31 | 20.3 | 20.39 | 20.79 | 62600.0 | 20.79 |
2020-11-09 | 22.5 | 20.22 | 21.5 | 20.39 | 101400.0 | 20.39 |
2020-11-06 | 21.7 | 20.2 | 20.41 | 21.68 | 60000.0 | 21.68 |
2020-11-05 | 22.4 | 20.0 | 21.99 | 20.53 | 84600.0 | 20.53 |
2020-11-04 | 21.6 | 20.51 | 20.96 | 21.55 | 96400.0 | 21.55 |
2020-11-03 | 20.9 | 18.7 | 18.8 | 20.35 | 138200.0 | 20.35 |
2020-11-02 | 18.9 | 17.93 | 17.99 | 18.9 | 105300.0 | 18.9 |
2020-10-30 | 18.52 | 17.8 | 18.2 | 17.96 | 106100.0 | 17.96 |
2020-10-29 | 19.45 | 18.32 | 19.07 | 18.57 | 101600.0 | 18.57 |
2020-10-28 | 18.88 | 17.6 | 17.98 | 18.8 | 158100.0 | 18.8 |
2020-10-27 | 18.97 | 18.05 | 18.21 | 18.08 | 118900.0 | 18.08 |
2020-10-26 | 18.83 | 18.06 | 18.37 | 18.19 | 108200.0 | 18.19 |
2020-10-23 | 20.88 | 18.3 | 19.2 | 19.0 | 194200.0 | 19.0 |
2020-10-22 | 19.96 | 17.4 | 17.41 | 19.88 | 582400.0 | 19.88 |
2020-10-21 | 20.4 | 16.07 | 20.32 | 16.63 | 963700.0 | 16.63 |
2020-10-20 | 23.0 | 20.58 | 22.85 | 21.02 | 256600.0 | 21.02 |
2020-10-19 | 25.0 | 21.8 | 25.0 | 23.75 | 300500.0 | 23.75 |
2020-10-16 | 26.95 | 24.21 | 24.44 | 24.78 | 317100.0 | 24.78 |
2020-10-15 | 26.0 | 23.0 | 25.19 | 23.14 | 519700.0 | 23.14 |
2020-10-14 | 29.0 | 25.0 | 27.3 | 26.09 | 1365700.0 | 26.09 |
2020-10-13 | 28.74 | 21.11 | 21.11 | 27.15 | 3022200.0 | 27.15 |
2020-10-12 | 25.0 | 15.68 | 15.82 | 22.44 | 2881300.0 | 22.44 |
2020-10-09 | 16.29 | 12.12 | 12.12 | 16.0 | 4575300.0 | 16.0 |