Huize Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	3.27	3.47	3.27	3.46	-	0.58%	6,392
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 29, 2025	2.46	2.46	2.46	2.46	2.46	-	439
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 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