Huize Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.73	0.74	0.67	0.68	0.68	-9.33%	31,849
Nov 19, 2024	0.75	0.75	0.73	0.75	0.75	1.47%	3,774
Nov 18, 2024	0.76	0.77	0.74	0.74	0.74	1.25%	14,573
Nov 15, 2024	0.70	0.73	0.70	0.73	0.73	5.80%	16,683
Nov 14, 2024	0.75	0.75	0.68	0.69	0.69	-8.01%	35,449
Nov 13, 2024	0.76	0.80	0.75	0.75	0.75	-2.58%	5,551
Nov 12, 2024	0.75	0.80	0.75	0.77	0.77	-2.53%	10,668
Nov 11, 2024	0.78	0.85	0.75	0.79	0.79	5.54%	32,377
Nov 8, 2024	0.80	0.80	0.75	0.75	0.75	-5.12%	18,670
Nov 7, 2024	0.75	0.81	0.75	0.79	0.79	-0.11%	19,277
Nov 6, 2024	0.80	0.80	0.75	0.79	0.79	5.31%	24,994
Nov 5, 2024	0.78	0.80	0.75	0.75	0.75	-5.05%	13,320
Nov 4, 2024	0.80	0.80	0.76	0.79	0.79	-1.26%	13,257
Nov 1, 2024	0.82	0.82	0.79	0.80	0.80	1.59%	21,537
Oct 31, 2024	0.79	0.81	0.79	0.79	0.79	-	11,806
Oct 30, 2024	0.80	0.80	0.78	0.79	0.79	-4.81%	22,360
Oct 29, 2024	0.82	0.83	0.80	0.83	0.83	-0.12%	7,951
Oct 28, 2024	0.82	0.83	0.80	0.83	0.83	-	2,037
Oct 25, 2024	0.80	0.83	0.80	0.83	0.83	1.01%	4,014
Oct 24, 2024	0.81	0.83	0.73	0.82	0.82	-	12,606
Oct 23, 2024	0.80	0.82	0.80	0.82	0.82	-	9,037
Oct 22, 2024	0.80	0.82	0.80	0.82	0.82	-1.15%	2,752
Oct 21, 2024	0.83	0.83	0.80	0.83	0.83	-1.25%	16,158
Oct 18, 2024	0.81	0.84	0.81	0.84	0.84	5.13%	5,165
Oct 17, 2024	0.78	0.80	0.78	0.80	0.80	-0.37%	15,511
Oct 16, 2024	0.73	0.80	0.70	0.80	0.80	5.87%	31,858
Oct 15, 2024	0.78	0.78	0.75	0.76	0.76	-4.14%	23,092
Oct 14, 2024	0.84	0.84	0.79	0.79	0.79	-2.68%	2,386
Oct 11, 2024	0.81	0.82	0.81	0.81	0.81	-1.87%	9,354
Oct 10, 2024	0.82	0.85	0.82	0.83	0.83	2.17%	6,168
Oct 9, 2024	0.85	0.86	0.80	0.81	0.81	-5.47%	46,886
Oct 8, 2024	0.88	0.88	0.83	0.86	0.86	-6.87%	15,298
Oct 7, 2024	0.93	0.93	0.91	0.92	0.92	1.10%	64,150
Oct 4, 2024	0.85	0.95	0.85	0.91	0.91	5.08%	59,212
Oct 3, 2024	0.91	0.91	0.83	0.87	0.87	-2.70%	27,559
Oct 2, 2024	0.80	0.92	0.80	0.89	0.89	21.52%	118,818
Oct 1, 2024	0.76	0.76	0.73	0.73	0.73	-4.73%	54,078
Sep 30, 2024	0.78	0.78	0.75	0.77	0.77	2.51%	40,557
Sep 27, 2024	0.72	0.76	0.71	0.75	0.75	5.63%	14,923
Sep 26, 2024	0.83	0.83	0.71	0.71	0.71	0.20%	140,973
Sep 25, 2024	0.75	0.78	0.68	0.71	0.71	-14.38%	115,249
Sep 24, 2024	0.72	0.85	0.71	0.83	0.83	18.38%	98,542
Sep 23, 2024	0.74	0.74	0.68	0.70	0.70	-0.20%	36,993
Sep 20, 2024	0.70	0.71	0.68	0.70	0.70	0.20%	27,949
Sep 19, 2024	0.67	0.71	0.64	0.70	0.70	10.60%	77,875
Sep 18, 2024	0.60	0.68	0.58	0.63	0.63	0.75%	90,084
Sep 17, 2024	0.68	0.69	0.63	0.63	0.63	-7.65%	8,762
Sep 16, 2024	0.70	0.71	0.67	0.68	0.68	-4.31%	24,158
Sep 13, 2024	0.73	0.75	0.71	0.71	0.71	-2.69%	11,644
Sep 12, 2024	0.76	0.83	0.71	0.73	0.73	-2.72%	30,272
Sep 11, 2024	0.75	0.75	0.75	0.75	0.75	-2.27%	1,066
Sep 10, 2024	0.78	0.78	0.77	0.77	0.77	-4.08%	2,336
Sep 9, 2024	0.80	0.80	0.80	0.80	0.80	3.52%	8,729
Sep 6, 2024	0.79	0.79	0.76	0.77	0.77	-3.40%	7,847
Sep 5, 2024	0.82	0.88	0.80	0.80	0.80	-2.44%	6,884
Sep 4, 2024	0.81	0.83	0.81	0.82	0.82	-9.19%	1,126
Sep 3, 2024	0.87	0.90	0.79	0.90	0.90	5.17%	56,581
Aug 30, 2024	0.79	0.86	0.79	0.86	0.86	12.81%	7,232
Aug 29, 2024	0.79	0.84	0.75	0.76	0.76	-6.04%	4,710
Aug 28, 2024	0.81	0.85	0.81	0.81	0.81	-1.34%	7,142
Aug 27, 2024	0.86	0.86	0.82	0.82	0.82	-2.56%	17,272
Aug 26, 2024	0.86	0.91	0.82	0.84	0.84	-5.33%	31,285
Aug 23, 2024	0.90	0.92	0.89	0.89	0.89	-3.02%	8,537
Aug 22, 2024	0.90	1.00	0.85	0.92	0.92	-0.95%	86,888
Aug 21, 2024	0.85	0.97	0.85	0.93	0.93	3.01%	43,736
Aug 20, 2024	0.96	0.96	0.80	0.90	0.90	-10.06%	42,494
Aug 19, 2024	0.90	1.00	0.89	1.00	1.00	11.12%	61,319
Aug 16, 2024	0.87	0.90	0.87	0.90	0.90	7.00%	11,369
Aug 15, 2024	0.88	0.95	0.84	0.84	0.84	-1.06%	17,102
Aug 14, 2024	0.86	0.86	0.85	0.85	0.85	1.07%	1,121
Aug 13, 2024	0.84	0.84	0.82	0.84	0.84	0.27%	3,054
Aug 12, 2024	0.91	0.91	0.84	0.84	0.84	-0.77%	3,972
Aug 9, 2024	0.91	0.93	0.82	0.85	0.85	-7.73%	2,667
Aug 8, 2024	0.92	0.95	0.92	0.92	0.92	-2.45%	10,727
Aug 7, 2024	0.90	0.94	0.90	0.94	0.94	0.98%	5,545
Aug 6, 2024	0.89	0.95	0.88	0.93	0.93	5.03%	43,571
Aug 5, 2024	0.81	0.94	0.81	0.89	0.89	4.04%	51,672
Aug 2, 2024	0.91	0.95	0.85	0.85	0.85	-7.50%	20,703
Aug 1, 2024	0.91	0.95	0.85	0.92	0.92	-0.16%	9,793
Jul 31, 2024	0.81	0.92	0.81	0.92	0.92	1.06%	11,082
Jul 30, 2024	0.95	0.97	0.91	0.91	0.91	-2.59%	41,208
Jul 29, 2024	0.95	0.98	0.80	0.94	0.94	-2.50%	77,698
Jul 26, 2024	0.96	1.00	0.96	0.96	0.96	-0.80%	16,881
Jul 25, 2024	0.99	1.00	0.97	0.97	0.97	-3.21%	88,555
Jul 24, 2024	1.01	1.01	1.00	1.00	1.00	-0.02%	10,274
Jul 23, 2024	1.00	1.00	0.99	1.00	1.00	-	38,706
Jul 22, 2024	1.00	1.00	1.00	1.00	1.00	-	5,203
Jul 19, 2024	1.00	1.00	0.99	1.00	1.00	-0.99%	12,538
Jul 18, 2024	1.00	1.01	0.98	1.01	1.01	0.10%	7,188
Jul 17, 2024	0.99	1.01	0.99	1.01	1.01	0.40%	12,991
Jul 16, 2024	0.97	1.01	0.95	1.01	1.01	0.50%	30,374
Jul 15, 2024	1.00	1.01	0.99	1.00	1.00	-0.99%	10,733
Jul 12, 2024	1.08	1.08	1.01	1.01	1.01	-2.88%	43,389
Jul 11, 2024	1.01	1.04	0.99	1.04	1.04	0.97%	25,669
Jul 10, 2024	0.97	1.03	0.97	1.03	1.03	2.49%	33,219
Jul 9, 2024	0.99	1.01	0.95	1.01	1.01	-0.50%	26,316
Jul 8, 2024	1.00	1.01	1.00	1.01	1.01	-	34,777
Jul 5, 2024	1.01	1.01	0.98	1.01	1.01	-	22,463
Jul 3, 2024	1.00	1.01	0.98	1.01	1.01	1.00%	40,838
Jul 2, 2024	1.00	1.01	0.95	1.00	1.00	-	34,664