Skip to main content
Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
1.040
-0.106 (-9.25%)
At close: Jun 26, 2026, 4:00 PM EDT
1.060
+0.020 (1.92%)
After-hours: Jun 26, 2026, 4:00 PM EDT

Huize Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.171.171.041.061.06-7.50%19,205
Jun 25, 20261.221.221.151.151.15-2.06%30,195
Jun 24, 20261.191.191.171.171.171.74%1,700
Jun 23, 20261.201.211.151.151.15-8.00%8,263
Jun 22, 20261.301.301.231.251.252.46%1,763
Jun 18, 20261.291.291.221.221.22-6.87%59,378
Jun 17, 20261.301.331.261.311.31-4,765
Jun 16, 20261.361.371.201.311.31-5.76%45,720
Jun 15, 20261.391.391.361.391.390.72%2,336
Jun 12, 20261.371.391.301.381.382.22%4,957
Jun 11, 20261.381.391.311.351.35-3.57%13,041
Jun 10, 20261.341.401.331.401.401.45%23,110
Jun 9, 20261.401.411.351.381.38-1.43%4,997
Jun 8, 20261.401.401.331.401.40-9,691
Jun 5, 20261.401.401.391.401.40-2.81%9,848
Jun 4, 20261.501.501.391.441.44-1.34%8,218
Jun 3, 20261.521.551.411.461.46-2.67%6,686
Jun 2, 20261.401.501.391.501.508.70%15,367
Jun 1, 20261.401.551.381.381.38-2.82%15,390
May 29, 20261.481.481.421.421.42-2.74%16,437
May 28, 20261.431.461.421.461.462.10%1,911
May 27, 20261.451.451.411.431.43-2.72%5,752
May 26, 20261.701.701.421.471.47-16.00%16,248
May 22, 20261.701.751.641.751.75-2.78%6,956
May 21, 20261.701.801.651.801.80-4,785
May 20, 20261.771.811.611.801.801.69%17,946
May 19, 20261.761.781.691.771.770.57%7,138
May 18, 20261.651.781.611.761.76-1.68%11,032
May 15, 20261.811.811.461.791.797.19%29,380
May 14, 20261.561.981.451.671.6711.33%48,224
May 13, 20261.431.601.431.501.50-0.66%17,718
May 12, 20261.541.541.471.511.51-2,133
May 11, 20261.721.721.501.511.51-10.65%11,343
May 8, 20261.631.761.621.691.698.33%20,090
May 7, 20261.551.691.431.561.56-8.23%3,503
May 6, 20261.601.701.431.701.704.29%6,445
May 5, 20261.671.671.631.631.63-919
May 4, 20261.631.661.531.631.63-27,387
May 1, 20261.561.681.561.631.631.24%3,660
Apr 30, 20261.661.711.611.611.61-3.01%3,092
Apr 29, 20261.661.701.661.661.66-8,444
Apr 28, 20261.701.751.661.661.66-7,116
Apr 27, 20261.751.751.661.661.66-0.60%3,837
Apr 24, 20261.661.811.661.671.67-3,693
Apr 23, 20261.821.831.661.671.67-2.34%3,389
Apr 22, 20261.661.801.661.711.712.40%17,179
Apr 21, 20261.691.751.661.671.67-1.18%9,664
Apr 20, 20261.601.771.591.691.697.64%50,139
Apr 17, 20261.591.701.501.571.57-8.72%12,631
Apr 16, 20261.641.741.601.721.721.78%34,506
Apr 15, 20261.581.701.551.691.691.20%22,973
Apr 14, 20261.481.671.481.671.674.37%37,091
Apr 13, 20261.501.621.451.601.602.56%28,238
Apr 10, 20261.411.611.411.561.566.12%40,458
Apr 9, 20261.421.501.421.471.47-3.92%19,351
Apr 8, 20261.331.571.331.531.53-0.65%124,426
Apr 7, 20261.551.551.401.541.543.36%245,331
Apr 6, 20261.501.661.421.491.494.20%13,703,298
Apr 2, 20261.381.501.381.431.435.93%21,841
Apr 1, 20261.301.411.301.351.3511.57%15,864
Mar 31, 20261.391.411.191.211.21-13.57%70,672
Mar 30, 20261.651.651.301.401.40-15.15%50,996
Mar 27, 20261.701.701.501.651.65-2.94%12,099
Mar 26, 20261.701.781.701.701.702.41%12,418
Mar 25, 20261.681.691.661.661.66-1.19%1,394
Mar 24, 20261.731.761.681.681.68-2.33%6,656
Mar 23, 20261.681.721.671.721.722.69%2,639
Mar 20, 20261.651.731.651.681.68-1.47%7,931
Mar 19, 20261.801.801.681.701.70-9.09%15,285
Mar 18, 20261.811.961.811.871.873.89%2,282
Mar 17, 20261.991.991.801.801.805.88%2,063
Mar 16, 20261.681.781.681.701.702.41%1,243
Mar 13, 20261.741.761.661.661.66-2.92%6,125
Mar 12, 20261.721.861.701.711.712.40%17,573
Mar 11, 20261.651.771.651.671.67-6.70%7,634
Mar 10, 20261.711.791.671.791.799.82%12,313
Mar 9, 20261.811.811.601.631.63-14.21%20,785
Mar 6, 20261.891.901.841.901.90-1,478
Mar 4, 20261.941.941.871.901.900.53%2,334
Mar 3, 20261.911.911.891.891.89-5.17%1,474
Mar 2, 20262.022.021.991.991.99-0.84%513
Feb 27, 20261.952.011.902.012.013.08%1,578
Feb 26, 20261.921.971.921.951.951.04%2,091
Feb 25, 20261.911.971.891.931.934.89%1,496
Feb 24, 20262.022.021.601.841.84-11.11%20,204
Feb 23, 20262.162.162.012.072.07-3.04%5,572
Feb 20, 20262.142.142.082.142.145.18%5,439
Feb 19, 20262.032.032.032.032.032.52%324
Feb 18, 20261.981.981.931.981.981.02%2,024
Feb 17, 20262.032.061.921.961.96-1.32%4,191
Feb 13, 20262.002.001.931.991.991.32%4,370
Feb 12, 20262.002.001.961.961.96-1.98%599
Feb 11, 20261.972.001.972.002.001.78%472
Feb 10, 20262.022.031.861.971.97-1.75%1,291
Feb 9, 20261.892.001.892.002.00-0.99%1,855
Feb 6, 20262.222.222.002.022.021.00%1,546
Feb 5, 20262.002.022.002.002.00-1,174
Feb 4, 20262.022.022.002.002.00-3.85%1,816
Feb 3, 20262.102.132.072.082.082.09%1,907
Feb 2, 20262.042.171.862.042.04-1.57%25,495