Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
3.200
+0.080 (2.56%)
At close: Dec 17, 2025, 4:00 PM EST
3.330
+0.130 (4.06%)
After-hours: Dec 17, 2025, 4:00 PM EST
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 3.13 | 3.62 | 3.11 | 3.30 | - | 5.77% | 19,530 |
| Dec 16, 2025 | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -2.19% | 7,814 |
| Dec 15, 2025 | 3.51 | 3.51 | 3.19 | 3.19 | 3.19 | -10.14% | 4,813 |
| Dec 12, 2025 | 3.79 | 3.79 | 3.49 | 3.55 | 3.55 | -0.56% | 4,476 |
| Dec 11, 2025 | 3.46 | 3.80 | 3.46 | 3.57 | 3.57 | 2.70% | 2,689 |
| Dec 10, 2025 | 3.52 | 3.80 | 3.48 | 3.48 | 3.48 | -1.25% | 1,099 |
| Dec 9, 2025 | 3.56 | 3.71 | 3.32 | 3.52 | 3.52 | -1.12% | 8,959 |
| Dec 8, 2025 | 3.68 | 3.79 | 3.56 | 3.56 | 3.56 | -1.11% | 10,184 |
| Dec 5, 2025 | 3.56 | 3.67 | 3.56 | 3.60 | 3.60 | -0.55% | 2,222 |
| Dec 4, 2025 | 3.61 | 3.82 | 3.61 | 3.62 | 3.62 | 1.12% | 2,859 |
| Dec 3, 2025 | 3.58 | 3.67 | 3.56 | 3.58 | 3.58 | -0.56% | 4,535 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.54 | 3.60 | 3.60 | 0.84% | 4,141 |
| Dec 1, 2025 | 3.60 | 3.70 | 3.46 | 3.57 | 3.57 | 5.93% | 12,627 |
| Nov 28, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 1,156 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -2.88% | 356 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 6.44% | 441 |
| Nov 24, 2025 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -1.81% | 2,910 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.29 | 3.32 | 3.32 | 4.50% | 1,609 |
| Nov 20, 2025 | 3.08 | 3.30 | 3.08 | 3.18 | 3.18 | 2.48% | 1,096 |
| Nov 19, 2025 | 3.10 | 3.16 | 3.06 | 3.10 | 3.10 | 2.99% | 4,174 |
| Nov 18, 2025 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | -2.46% | 1,338 |
| Nov 17, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.72% | 2,757 |
| Nov 14, 2025 | 3.08 | 3.15 | 3.08 | 3.14 | 3.14 | -1.88% | 8,079 |
| Nov 13, 2025 | 3.16 | 3.29 | 3.09 | 3.20 | 3.20 | 0.63% | 7,436 |
| Nov 12, 2025 | 3.29 | 3.33 | 3.05 | 3.18 | 3.18 | -3.05% | 7,592 |
| Nov 11, 2025 | 3.28 | 3.41 | 3.26 | 3.28 | 3.28 | -0.64% | 20,114 |
| Nov 10, 2025 | 3.29 | 3.48 | 3.28 | 3.30 | 3.30 | 0.64% | 7,404 |
| Nov 7, 2025 | 3.46 | 3.46 | 3.26 | 3.28 | 3.28 | -5.75% | 31,808 |
| Nov 6, 2025 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -3.33% | 17,113 |
| Nov 5, 2025 | 3.74 | 3.74 | 3.51 | 3.60 | 3.60 | -5.76% | 6,935 |
| Nov 4, 2025 | 3.56 | 3.82 | 3.56 | 3.82 | 3.82 | 3.24% | 6,249 |
| Nov 3, 2025 | 3.49 | 3.77 | 3.49 | 3.70 | 3.70 | 5.93% | 9,438 |
| Oct 31, 2025 | 3.62 | 3.70 | 3.48 | 3.49 | 3.49 | 0.37% | 8,997 |
| Oct 30, 2025 | 3.45 | 3.70 | 3.45 | 3.48 | 3.48 | -5.18% | 15,765 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.58 | 3.67 | 3.67 | -3.93% | 8,992 |
| Oct 28, 2025 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | -1.55% | 579 |
| Oct 27, 2025 | 3.74 | 3.93 | 3.68 | 3.88 | 3.88 | - | 2,751 |
| Oct 24, 2025 | 3.86 | 3.95 | 3.74 | 3.88 | 3.88 | -2.73% | 11,063 |
| Oct 23, 2025 | 3.69 | 4.05 | 3.65 | 3.99 | 3.99 | 8.10% | 42,891 |
| Oct 22, 2025 | 3.69 | 3.76 | 3.46 | 3.69 | 3.69 | 1.37% | 22,878 |
| Oct 21, 2025 | 3.45 | 3.66 | 3.45 | 3.64 | 3.64 | 4.00% | 1,997 |
| Oct 20, 2025 | 3.54 | 3.55 | 3.35 | 3.50 | 3.50 | 5.68% | 10,863 |
| Oct 17, 2025 | 3.76 | 3.76 | 3.31 | 3.31 | 3.31 | -12.61% | 7,913 |
| Oct 16, 2025 | 3.76 | 3.83 | 3.66 | 3.79 | 3.79 | 2.43% | 24,725 |
| Oct 15, 2025 | 3.56 | 3.70 | 3.39 | 3.70 | 3.70 | 3.93% | 18,265 |
| Oct 14, 2025 | 3.54 | 3.78 | 3.54 | 3.56 | 3.56 | 0.85% | 5,701 |
| Oct 13, 2025 | 3.37 | 3.71 | 3.37 | 3.53 | 3.53 | -1.12% | 27,291 |
| Oct 10, 2025 | 3.90 | 4.10 | 3.55 | 3.57 | 3.57 | -12.93% | 59,466 |
| Oct 9, 2025 | 3.68 | 4.17 | 3.62 | 4.10 | 4.10 | 13.26% | 56,254 |
| Oct 8, 2025 | 3.83 | 3.83 | 3.61 | 3.62 | 3.62 | -3.98% | 24,797 |