Skip to main content
Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
1.660
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.667
+0.007 (0.43%)
Pre-market: Apr 29, 2026, 8:12 AM EDT

Huize Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.751.661.661.66-7,096
Apr 27, 20261.751.751.661.661.66-0.60%3,837
Apr 24, 20261.661.811.661.671.67-3,568
Apr 23, 20261.821.831.661.671.67-2.34%3,377
Apr 22, 20261.661.801.661.711.712.40%17,168
Apr 21, 20261.691.751.661.671.67-1.18%9,643
Apr 20, 20261.601.771.591.691.697.64%50,134
Apr 17, 20261.591.701.501.571.57-8.72%12,455
Apr 16, 20261.641.741.601.721.721.78%34,203
Apr 15, 20261.581.701.551.691.691.20%22,973
Apr 14, 20261.481.671.481.671.674.37%37,090
Apr 13, 20261.501.621.451.601.602.56%28,238
Apr 10, 20261.411.611.411.561.566.12%40,169
Apr 9, 20261.421.501.421.471.47-3.92%19,330
Apr 8, 20261.331.571.331.531.53-0.65%120,884
Apr 7, 20261.551.551.401.541.543.36%242,699
Apr 6, 20261.501.661.421.491.494.20%13,631,180
Apr 2, 20261.381.501.381.431.435.93%20,323
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, 20262.022.021.991.991.99-0.85%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, 20262.142.142.082.142.145.17%5,439
Feb 19, 20262.032.032.032.032.032.53%324
Feb 18, 20261.981.981.931.981.981.02%2,024
Feb 17, 20262.032.061.921.961.96-1.31%4,191
Feb 13, 20262.002.001.931.991.991.33%4,370
Feb 12, 20262.002.001.961.961.96-2.00%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, 20262.102.132.072.082.082.11%1,907
Feb 2, 20262.042.171.862.042.04-1.59%25,495
Jan 30, 20262.122.182.052.072.07-7.13%1,487
Jan 29, 20262.252.252.042.232.23-0.04%4,235
Jan 28, 20262.232.232.102.232.236.19%2,154
Jan 27, 20262.252.252.062.102.10-4.11%3,070
Jan 26, 20262.202.282.192.192.19-3.95%1,745
Jan 23, 20262.202.282.202.282.283.64%953
Jan 22, 20262.242.282.202.202.20-0.45%17,847
Jan 21, 20262.212.242.202.212.21-3.07%1,971
Jan 20, 20262.312.312.212.282.28-1.30%7,350
Jan 16, 20262.252.322.242.312.311.76%1,916
Jan 15, 20262.302.392.202.272.270.44%5,050
Jan 14, 20262.302.392.262.262.262.26%5,735
Jan 13, 20262.222.292.212.212.211.61%5,513
Jan 12, 20262.262.332.182.182.18-3.63%9,380
Jan 9, 20262.302.362.262.262.263.06%10,661
Jan 8, 20262.252.502.162.192.19-3.10%16,625
Jan 7, 20262.372.422.192.262.26-0.88%26,099
Jan 6, 20262.442.552.152.282.28-4.20%88,223
Jan 5, 20262.782.852.382.382.38-11.85%26,998
Jan 2, 20262.802.812.702.702.70-3.91%57,399
Dec 31, 20253.143.302.652.812.81-7.26%33,556
Dec 30, 20253.183.832.713.033.03-4.72%322,339
Dec 29, 20253.173.213.173.183.18-0.93%3,018
Dec 26, 20253.333.343.203.213.211.10%7,324
Dec 24, 20253.233.503.183.183.170.47%2,308
Dec 23, 20253.313.533.163.163.16-2.77%17,353
Dec 22, 20253.133.583.113.253.254.17%37,586
Dec 19, 20253.133.153.053.123.12-1.27%1,837
Dec 18, 20253.213.243.163.163.16-1.25%3,695
Dec 17, 20253.133.623.113.203.202.56%24,780
Dec 16, 20253.193.193.113.123.12-2.19%7,814
Dec 15, 20253.513.513.193.193.19-10.14%4,813
Dec 12, 20253.793.793.493.553.55-0.56%4,476
Dec 11, 20253.463.803.463.573.572.70%2,689
Dec 10, 20253.523.803.483.483.48-1.25%1,099
Dec 9, 20253.563.713.323.523.52-1.12%8,959
Dec 8, 20253.683.793.563.563.56-1.11%10,216
Dec 5, 20253.563.673.563.603.60-0.55%2,222
Dec 4, 20253.613.823.613.623.621.12%2,880
Dec 3, 20253.583.673.563.583.58-0.56%4,535
Dec 2, 20253.673.673.543.603.600.84%4,141