Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
2.510
+0.060 (2.45%)
Aug 13, 2025, 4:00 PM - Market closed
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 60 |
| 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 |
| Jul 14, 2025 | 2.36 | 3.00 | 2.36 | 2.75 | 2.75 | 14.11% | 113,215 |
| Jul 11, 2025 | 2.21 | 2.71 | 2.18 | 2.41 | 2.41 | 6.17% | 38,102 |
| Jul 10, 2025 | 2.11 | 2.49 | 2.11 | 2.27 | 2.27 | 5.09% | 19,689 |
| Jul 9, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | 1.41% | 1,473 |
| Jul 8, 2025 | 2.10 | 2.27 | 2.06 | 2.13 | 2.13 | 3.40% | 28,314 |
| Jul 7, 2025 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 1.23% | 2,890 |
| Jul 3, 2025 | 2.00 | 2.27 | 1.98 | 2.04 | 2.04 | 1.75% | 30,866 |
| Jul 2, 2025 | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | -1.48% | 3,903 |
| Jul 1, 2025 | 2.01 | 2.12 | 1.97 | 2.03 | 2.03 | -1.93% | 2,257 |
| Jun 30, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -0.96% | 2,208 |
| Jun 27, 2025 | 2.09 | 2.09 | 2.05 | 2.09 | 2.09 | -3.24% | 6,636 |
| Jun 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 7,205 |
| Jun 25, 2025 | 2.17 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 4,585 |
| Jun 24, 2025 | 2.16 | 2.21 | 2.16 | 2.20 | 2.20 | 1.85% | 2,004 |
| Jun 23, 2025 | 2.20 | 2.20 | 2.12 | 2.16 | 2.16 | 2.37% | 2,466 |
| Jun 20, 2025 | 2.14 | 2.16 | 2.09 | 2.11 | 2.11 | - | 5,569 |
| Jun 18, 2025 | 2.10 | 2.17 | 2.04 | 2.11 | 2.11 | 2.43% | 10,307 |
| Jun 17, 2025 | 2.11 | 2.13 | 2.04 | 2.06 | 2.06 | -2.37% | 20,637 |
| Jun 16, 2025 | 2.12 | 2.24 | 2.09 | 2.11 | 2.11 | 3.43% | 59,176 |
| Jun 13, 2025 | 2.00 | 2.52 | 2.00 | 2.04 | 2.04 | -0.49% | 112,750 |
| Jun 12, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 4,769 |
| Jun 11, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -2.38% | 4,804 |
| Jun 10, 2025 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | 0.96% | 4,587 |
| Jun 9, 2025 | 1.99 | 2.12 | 1.99 | 2.08 | 2.08 | 2.46% | 16,047 |
| Jun 6, 2025 | 1.94 | 2.10 | 1.88 | 2.03 | 2.03 | 7.41% | 41,359 |
| Jun 5, 2025 | 2.01 | 2.01 | 1.83 | 1.89 | 1.89 | -5.97% | 26,976 |
| Jun 4, 2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | - | 5,199 |
| Jun 3, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.35% | 2,189 |