Huize Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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