Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
0.788
-0.041 (-4.89%)
At close: Oct 30, 2024, 4:00 PM
0.781
-0.006 (-0.83%)
After-hours: Oct 30, 2024, 4:30 PM EDT

Huize Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.800.800.780.790.79-4.81%22,360
Oct 29, 20240.820.830.800.830.83-0.12%7,951
Oct 28, 20240.820.830.800.830.83-2,037
Oct 25, 20240.800.830.800.830.831.01%4,014
Oct 24, 20240.810.830.730.820.82-12,606
Oct 23, 20240.800.820.800.820.82-9,037
Oct 22, 20240.800.820.800.820.82-1.15%2,752
Oct 21, 20240.830.830.800.830.83-1.25%16,158
Oct 18, 20240.810.840.810.840.845.13%5,165
Oct 17, 20240.780.800.780.800.80-0.37%15,511
Oct 16, 20240.730.800.700.800.805.87%31,858
Oct 15, 20240.780.780.750.760.76-4.14%23,092
Oct 14, 20240.840.840.790.790.79-2.68%2,386
Oct 11, 20240.810.820.810.810.81-1.87%9,354
Oct 10, 20240.820.850.820.830.832.17%6,168
Oct 9, 20240.850.860.800.810.81-5.47%46,886
Oct 8, 20240.880.880.830.860.86-6.87%15,298
Oct 7, 20240.930.930.910.920.921.10%64,150
Oct 4, 20240.850.950.850.910.915.08%59,212
Oct 3, 20240.910.910.830.870.87-2.70%27,559
Oct 2, 20240.800.920.800.890.8921.52%118,818
Oct 1, 20240.760.760.730.730.73-4.73%54,078
Sep 30, 20240.780.780.750.770.772.51%40,557
Sep 27, 20240.720.760.710.750.755.63%14,923
Sep 26, 20240.830.830.710.710.710.20%140,973
Sep 25, 20240.750.780.680.710.71-14.38%115,249
Sep 24, 20240.720.850.710.830.8318.38%98,542
Sep 23, 20240.740.740.680.700.70-0.20%36,993
Sep 20, 20240.700.710.680.700.700.20%27,949
Sep 19, 20240.670.710.640.700.7010.60%77,875
Sep 18, 20240.600.680.580.630.630.75%90,084
Sep 17, 20240.680.690.630.630.63-7.65%8,762
Sep 16, 20240.700.710.670.680.68-4.31%24,158
Sep 13, 20240.730.750.710.710.71-2.69%11,644
Sep 12, 20240.760.840.710.730.73-2.72%30,272
Sep 11, 20240.750.750.750.750.75-2.27%1,066
Sep 10, 20240.780.780.770.770.77-4.08%2,336
Sep 9, 20240.800.800.800.800.803.52%8,729
Sep 6, 20240.790.790.760.770.77-3.40%7,847
Sep 5, 20240.820.880.800.800.80-2.44%6,884
Sep 4, 20240.810.830.810.820.82-9.19%1,126
Sep 3, 20240.870.900.790.900.905.17%56,581
Aug 30, 20240.790.860.790.860.8612.81%7,232
Aug 29, 20240.790.840.750.760.76-6.04%4,710
Aug 28, 20240.810.850.810.810.81-1.34%7,142
Aug 27, 20240.860.860.820.820.82-2.56%17,272
Aug 26, 20240.860.910.820.840.84-5.33%31,285
Aug 23, 20240.900.920.890.890.89-3.02%8,537
Aug 22, 20240.901.000.850.920.92-0.95%86,888
Aug 21, 20240.850.970.850.930.933.01%43,736
Aug 20, 20240.960.960.800.900.90-10.06%42,494
Aug 19, 20240.901.000.891.001.0011.12%61,319
Aug 16, 20240.870.900.870.900.907.00%11,369
Aug 15, 20240.880.950.840.840.84-1.06%17,102
Aug 14, 20240.860.860.850.850.851.07%1,121
Aug 13, 20240.840.840.820.840.840.27%3,054
Aug 12, 20240.910.910.840.840.84-0.77%3,972
Aug 9, 20240.910.930.820.850.85-7.73%2,667
Aug 8, 20240.920.950.920.920.92-2.45%10,727
Aug 7, 20240.900.940.900.940.940.98%5,545
Aug 6, 20240.890.950.880.930.935.03%43,571
Aug 5, 20240.810.940.810.890.894.04%51,672
Aug 2, 20240.910.950.850.850.85-7.50%20,703
Aug 1, 20240.910.950.850.920.92-0.16%9,793
Jul 31, 20240.810.920.810.920.921.06%11,082
Jul 30, 20240.950.970.910.910.91-2.59%41,208
Jul 29, 20240.950.980.800.940.94-2.50%77,698
Jul 26, 20240.961.000.960.960.96-0.80%16,881
Jul 25, 20240.991.000.970.970.97-3.21%88,555
Jul 24, 20241.011.011.001.001.00-0.02%10,274
Jul 23, 20241.001.000.991.001.00-38,706
Jul 22, 20241.001.001.001.001.00-5,203
Jul 19, 20241.001.000.991.001.00-0.99%12,538
Jul 18, 20241.001.010.981.011.010.10%7,188
Jul 17, 20240.991.010.991.011.010.40%12,991
Jul 16, 20240.971.010.951.011.010.50%30,374
Jul 15, 20241.001.010.991.001.00-0.99%10,733
Jul 12, 20241.081.081.011.011.01-2.88%43,389
Jul 11, 20241.011.040.991.041.040.97%25,669
Jul 10, 20240.971.030.971.031.032.49%33,219
Jul 9, 20240.991.010.951.011.01-0.50%26,316
Jul 8, 20241.001.011.001.011.01-34,777
Jul 5, 20241.011.010.981.011.01-22,463
Jul 3, 20241.001.010.981.011.011.00%40,838
Jul 2, 20241.001.010.951.001.00-34,664
Jul 1, 20241.001.010.991.001.00-0.99%5,531
Jun 28, 20240.991.010.981.011.011.00%14,845
Jun 27, 20241.011.010.981.001.00-0.99%13,955
Jun 26, 20241.011.010.981.011.010.50%40,232
Jun 25, 20240.991.010.981.011.01-33,768
Jun 24, 20240.901.010.901.011.01-0.50%35,844
Jun 21, 20240.981.010.881.011.01-0.88%73,154
Jun 20, 20241.001.050.961.021.020.99%145,540
Jun 18, 20241.011.010.961.011.01-0.10%35,580
Jun 17, 20240.971.010.971.011.010.20%98,952
Jun 14, 20240.991.010.951.011.01-1.18%51,338
Jun 13, 20240.921.040.921.021.0210.25%96,936
Jun 12, 20240.940.940.890.930.93-2.61%9,079
Jun 11, 20240.960.980.930.950.95-5.00%18,878
Jun 10, 20241.001.000.931.001.00-81,310