Skip to main content
/
Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
2.140
+0.080 (3.88%)
At close: Jun 18, 2025, 4:00 PM
2.110
-0.030 (-1.40%)
After-hours: Jun 18, 2025, 7:44 PM EDT

Huize Holding Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 12, 2020→Jun 18, 2025Max ▾May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jan '21​Jan '21Jan '22​Jan '22Jan '23​Jan '23Jan '24​Jan '24Jan '25​Jan '25020.0040.0060.002.110

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20252.102.172.042.112.112.43%10,307
Jun 17, 20252.112.132.042.062.06-2.37%20,637
Jun 16, 20252.122.242.092.112.113.43%59,176
Jun 13, 20252.002.522.002.042.04-0.49%112,750
Jun 12, 20252.052.052.032.052.05-4,769
Jun 11, 20252.002.052.002.052.05-2.38%4,804
Jun 10, 20252.152.152.062.102.100.96%4,587
Jun 9, 20251.992.121.992.082.082.46%16,047
Jun 6, 20251.942.101.882.032.037.41%41,359
Jun 5, 20252.012.011.831.891.89-5.97%26,976
Jun 4, 20252.002.072.002.012.01-5,199
Jun 3, 20252.012.032.002.012.01-0.35%2,189
Jun 2, 20252.022.022.022.022.02-0.88%736
May 30, 20252.052.062.012.042.04-1.69%4,014
May 29, 20252.032.102.032.072.073.50%2,615
May 28, 20252.002.051.982.002.00-7,036
May 27, 20252.002.002.002.002.00-1.48%1,535
May 23, 20251.962.171.962.032.031.00%8,799
May 22, 20252.112.182.002.012.010.50%5,197
May 21, 20252.292.432.002.002.00-7.83%30,557
May 20, 20252.102.282.102.172.171.40%23,888
May 19, 20252.142.202.062.142.14-4.04%20,270
May 16, 20252.112.352.112.232.231.83%116,133
May 15, 20252.252.292.112.192.19-3.10%37,975
May 14, 20252.212.352.192.262.262.73%45,739
May 13, 20252.252.432.202.202.20-0.50%18,435
May 12, 20252.182.432.102.212.21-1.73%28,820
May 9, 20252.162.402.132.252.256.64%77,265
May 8, 20252.102.202.022.112.112.43%35,831
May 7, 20252.022.292.012.062.06-4.63%51,178
May 6, 20252.042.402.042.162.160.93%57,653
May 5, 20252.122.302.092.142.14-0.47%33,735
May 2, 20252.142.201.942.152.150.94%12,925
May 1, 20252.082.271.882.132.134.41%51,341
Apr 30, 20251.992.161.912.042.040.49%56,495
Apr 29, 20251.852.251.822.032.036.84%108,292
Apr 28, 20251.942.071.801.901.902.65%110,118
Apr 25, 20251.812.221.791.851.85-5.08%170,356
Apr 24, 20251.752.081.611.951.9510.17%155,020
Apr 23, 20251.701.981.561.771.774.12%75,905
Apr 22, 20251.761.871.501.701.70-6.59%116,628
Apr 21, 20251.751.961.651.821.821.11%51,476
Apr 17, 20251.872.081.691.801.80-57,488
Apr 16, 20251.871.881.801.801.80-5.26%10,128
Apr 15, 20252.402.531.701.901.902.70%97,688
Apr 14, 20251.852.001.651.851.856.81%187,400
Apr 11, 20251.831.871.611.731.73-7.38%41,541
Apr 10, 20251.932.251.801.871.87-6.50%140,489
Apr 9, 20251.752.101.752.002.0011.11%10,688
Apr 8, 20252.002.001.751.801.80-11.98%30,076