Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
3.600
-0.020 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.67 | 3.56 | 3.60 | 3.60 | -0.55% | 2,222 |
| Dec 4, 2025 | 3.61 | 3.82 | 3.61 | 3.62 | 3.62 | 1.12% | 2,859 |
| Dec 3, 2025 | 3.58 | 3.67 | 3.56 | 3.58 | 3.58 | -0.56% | 4,535 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.54 | 3.60 | 3.60 | 0.84% | 4,141 |
| Dec 1, 2025 | 3.60 | 3.70 | 3.46 | 3.57 | 3.57 | 5.93% | 12,627 |
| Nov 28, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1,156 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -2.88% | 356 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 6.44% | 441 |
| Nov 24, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -1.81% | 2,910 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.29 | 3.32 | 3.32 | 4.50% | 1,609 |
| Nov 20, 2025 | 3.08 | 3.30 | 3.08 | 3.18 | 3.18 | 2.48% | 1,096 |
| Nov 19, 2025 | 3.10 | 3.16 | 3.06 | 3.10 | 3.10 | 2.99% | 4,174 |
| Nov 18, 2025 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -2.46% | 1,338 |
| Nov 17, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.72% | 2,757 |
| Nov 14, 2025 | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | -1.88% | 8,079 |
| Nov 13, 2025 | 3.16 | 3.29 | 3.09 | 3.20 | 3.20 | 0.63% | 7,436 |
| Nov 12, 2025 | 3.29 | 3.33 | 3.05 | 3.18 | 3.18 | -3.05% | 7,592 |
| Nov 11, 2025 | 3.28 | 3.41 | 3.26 | 3.28 | 3.28 | -0.64% | 20,114 |
| Nov 10, 2025 | 3.29 | 3.48 | 3.28 | 3.30 | 3.30 | 0.64% | 7,404 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.26 | 3.28 | 3.28 | -5.75% | 31,808 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -3.33% | 17,113 |
| Nov 5, 2025 | 3.74 | 3.74 | 3.51 | 3.60 | 3.60 | -5.76% | 6,935 |
| Nov 4, 2025 | 3.56 | 3.82 | 3.56 | 3.82 | 3.82 | 3.24% | 6,249 |
| Nov 3, 2025 | 3.49 | 3.77 | 3.49 | 3.70 | 3.70 | 5.93% | 9,438 |
| Oct 31, 2025 | 3.62 | 3.70 | 3.48 | 3.49 | 3.49 | 0.37% | 8,997 |
| Oct 30, 2025 | 3.45 | 3.70 | 3.45 | 3.48 | 3.48 | -5.18% | 15,765 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.58 | 3.67 | 3.67 | -3.93% | 8,992 |
| Oct 28, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | -1.55% | 579 |
| Oct 27, 2025 | 3.74 | 3.93 | 3.68 | 3.88 | 3.88 | - | 2,751 |
| Oct 24, 2025 | 3.86 | 3.95 | 3.74 | 3.88 | 3.88 | -2.73% | 11,063 |
| Oct 23, 2025 | 3.69 | 4.05 | 3.65 | 3.99 | 3.99 | 8.10% | 42,891 |
| Oct 22, 2025 | 3.69 | 3.76 | 3.46 | 3.69 | 3.69 | 1.37% | 22,878 |
| Oct 21, 2025 | 3.45 | 3.66 | 3.45 | 3.64 | 3.64 | 4.00% | 1,997 |
| Oct 20, 2025 | 3.54 | 3.55 | 3.35 | 3.50 | 3.50 | 5.68% | 10,863 |
| Oct 17, 2025 | 3.76 | 3.76 | 3.31 | 3.31 | 3.31 | -12.61% | 7,913 |
| Oct 16, 2025 | 3.76 | 3.83 | 3.66 | 3.79 | 3.79 | 2.43% | 24,725 |
| Oct 15, 2025 | 3.56 | 3.70 | 3.39 | 3.70 | 3.70 | 3.93% | 18,265 |
| Oct 14, 2025 | 3.54 | 3.78 | 3.54 | 3.56 | 3.56 | 0.85% | 5,701 |
| Oct 13, 2025 | 3.37 | 3.71 | 3.37 | 3.53 | 3.53 | -1.12% | 27,291 |
| Oct 10, 2025 | 3.90 | 4.10 | 3.55 | 3.57 | 3.57 | -12.93% | 59,466 |
| Oct 9, 2025 | 3.68 | 4.17 | 3.62 | 4.10 | 4.10 | 13.26% | 56,254 |
| Oct 8, 2025 | 3.83 | 3.83 | 3.61 | 3.62 | 3.62 | -3.98% | 24,797 |
| Oct 7, 2025 | 3.79 | 3.87 | 3.60 | 3.77 | 3.77 | 1.26% | 11,175 |
| Oct 6, 2025 | 3.90 | 3.96 | 3.60 | 3.72 | 3.72 | -3.55% | 20,076 |
| Oct 3, 2025 | 3.49 | 3.90 | 3.49 | 3.86 | 3.86 | 7.22% | 79,790 |
| Oct 2, 2025 | 3.56 | 3.66 | 3.30 | 3.60 | 3.60 | 4.96% | 19,688 |
| Oct 1, 2025 | 3.49 | 3.56 | 3.32 | 3.43 | 3.43 | 0.59% | 10,053 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.37 | 3.41 | 3.41 | -1.45% | 12,669 |
| Sep 29, 2025 | 3.50 | 3.67 | 3.38 | 3.46 | 3.46 | 1.47% | 31,294 |
| Sep 26, 2025 | 3.69 | 3.69 | 3.34 | 3.41 | 3.41 | -3.40% | 31,552 |
| Sep 25, 2025 | 3.27 | 3.78 | 3.27 | 3.53 | 3.53 | 2.62% | 52,845 |
| Sep 24, 2025 | 3.26 | 3.53 | 3.26 | 3.44 | 3.44 | 5.85% | 16,920 |
| Sep 23, 2025 | 3.48 | 3.54 | 3.25 | 3.25 | 3.25 | -5.52% | 16,116 |
| Sep 22, 2025 | 3.34 | 3.65 | 3.30 | 3.44 | 3.44 | 1.18% | 23,240 |
| Sep 19, 2025 | 3.25 | 3.57 | 3.22 | 3.40 | 3.40 | 5.92% | 50,586 |
| Sep 18, 2025 | 3.13 | 3.60 | 3.13 | 3.21 | 3.21 | 4.90% | 103,046 |
| Sep 17, 2025 | 3.60 | 3.72 | 2.95 | 3.06 | 3.06 | -20.52% | 912,214 |
| Sep 16, 2025 | 3.38 | 3.96 | 3.35 | 3.85 | 3.85 | 9.07% | 191,456 |
| Sep 15, 2025 | 4.02 | 4.09 | 3.46 | 3.53 | 3.53 | -16.15% | 316,837 |
| Sep 12, 2025 | 3.50 | 4.53 | 3.30 | 4.21 | 4.21 | 48.76% | 11,460,484 |
| Sep 11, 2025 | 2.72 | 2.83 | 2.70 | 2.83 | 2.83 | 3.66% | 1,333,387 |
| Sep 10, 2025 | 2.75 | 2.79 | 2.72 | 2.73 | 2.73 | -1.76% | 2,597 |
| Sep 9, 2025 | 2.64 | 2.78 | 2.60 | 2.78 | 2.78 | 4.08% | 4,986 |
| Sep 8, 2025 | 2.57 | 2.75 | 2.57 | 2.67 | 2.67 | 3.37% | 42,507 |
| Sep 5, 2025 | 2.57 | 2.65 | 2.57 | 2.58 | 2.58 | -0.27% | 2,837 |
| Sep 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.31% | 1,680 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -0.69% | 1,281 |
| Sep 2, 2025 | 2.54 | 2.63 | 2.49 | 2.60 | 2.60 | 5.69% | 17,657 |
| Aug 28, 2025 | 2.50 | 2.55 | 2.46 | 2.46 | 2.46 | -1.60% | 5,118 |
| Aug 27, 2025 | 2.50 | 2.60 | 2.41 | 2.50 | 2.50 | -1.19% | 33,759 |
| Aug 26, 2025 | 2.38 | 2.56 | 2.38 | 2.53 | 2.53 | 5.42% | 20,847 |
| Aug 25, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 1,715 |
| Aug 22, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 6.19% | 4,710 |
| Aug 21, 2025 | 2.27 | 2.34 | 2.26 | 2.26 | 2.26 | -5.83% | 4,437 |
| Aug 20, 2025 | 2.35 | 2.60 | 2.25 | 2.40 | 2.40 | -3.23% | 101,228 |
| Aug 19, 2025 | 2.54 | 2.68 | 2.30 | 2.48 | 2.48 | -0.80% | 104,644 |
| Aug 18, 2025 | 2.28 | 2.61 | 2.28 | 2.50 | 2.50 | 10.13% | 104,011 |
| Aug 15, 2025 | 2.63 | 2.64 | 2.12 | 2.27 | 2.27 | -11.88% | 38,104 |
| Aug 14, 2025 | 2.57 | 2.58 | 2.55 | 2.58 | 2.58 | 2.63% | 2,311 |
| Aug 13, 2025 | 2.47 | 2.67 | 2.46 | 2.51 | 2.51 | 2.45% | 41,460 |
| Aug 12, 2025 | 2.30 | 2.66 | 2.25 | 2.45 | 2.45 | 7.88% | 60,189 |
| Aug 11, 2025 | 2.24 | 2.58 | 2.24 | 2.27 | 2.27 | -1.69% | 8,345 |
| Aug 8, 2025 | 2.15 | 2.50 | 2.15 | 2.31 | 2.31 | 5.00% | 37,757 |
| Aug 7, 2025 | 2.29 | 2.50 | 2.20 | 2.20 | 2.20 | -7.17% | 4,742 |
| Aug 6, 2025 | 2.41 | 2.55 | 2.19 | 2.37 | 2.37 | 0.98% | 22,482 |
| Aug 5, 2025 | 2.50 | 2.76 | 2.24 | 2.35 | 2.35 | 7.66% | 36,531 |
| Aug 4, 2025 | 2.17 | 2.24 | 2.17 | 2.18 | 2.18 | 0.93% | 18,749 |
| Aug 1, 2025 | 2.31 | 2.35 | 2.16 | 2.16 | 2.16 | -6.49% | 6,620 |
| Jul 31, 2025 | 2.22 | 2.39 | 2.22 | 2.31 | 2.31 | -5.64% | 83,930 |
| Jul 29, 2025 | 2.45 | 2.50 | 2.38 | 2.45 | 2.45 | -4.38% | 11,444 |
| Jul 28, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -3.25% | 1,387 |
| Jul 25, 2025 | 2.57 | 2.65 | 2.57 | 2.65 | 2.65 | -0.15% | 3,173 |
| Jul 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | 1,525 |
| Jul 23, 2025 | 2.83 | 2.83 | 2.61 | 2.61 | 2.61 | -3.33% | 5,098 |
| Jul 22, 2025 | 2.58 | 2.77 | 2.58 | 2.70 | 2.70 | 1.12% | 8,909 |
| Jul 21, 2025 | 2.79 | 2.79 | 2.48 | 2.67 | 2.67 | -4.64% | 29,915 |
| Jul 18, 2025 | 2.59 | 2.83 | 2.45 | 2.80 | 2.80 | 8.95% | 25,104 |
| Jul 17, 2025 | 2.63 | 2.68 | 2.46 | 2.57 | 2.57 | -2.65% | 14,856 |
| Jul 16, 2025 | 2.62 | 2.73 | 2.62 | 2.64 | 2.64 | -1.86% | 2,993 |
| Jul 15, 2025 | 2.74 | 2.82 | 2.62 | 2.69 | 2.69 | -2.18% | 54,072 |