Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
3.790
+0.090 (2.43%)
At close: Oct 16, 2025, 4:00 PM EDT
3.790
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:00 PM EDT
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 3.76 | 3.83 | 3.66 | 3.79 | - | 2.43% | 23,725 |
| 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 |
| Oct 7, 2025 | 3.79 | 3.87 | 3.60 | 3.77 | 3.77 | 1.26% | 11,175 |
| Oct 6, 2025 | 3.90 | 3.96 | 3.60 | 3.72 | 3.72 | -3.55% | 20,076 |
| Oct 3, 2025 | 3.49 | 3.90 | 3.49 | 3.86 | 3.86 | 7.22% | 79,790 |
| Oct 2, 2025 | 3.56 | 3.66 | 3.30 | 3.60 | 3.60 | 4.96% | 19,688 |
| Oct 1, 2025 | 3.49 | 3.56 | 3.32 | 3.43 | 3.43 | 0.59% | 10,053 |
| Sep 30, 2025 | 3.44 | 3.50 | 3.37 | 3.41 | 3.41 | -1.45% | 12,669 |
| Sep 29, 2025 | 3.50 | 3.67 | 3.38 | 3.46 | 3.46 | 1.47% | 31,294 |
| Sep 26, 2025 | 3.69 | 3.69 | 3.34 | 3.41 | 3.41 | -3.40% | 31,552 |
| Sep 25, 2025 | 3.27 | 3.78 | 3.27 | 3.53 | 3.53 | 2.62% | 52,845 |
| 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 |