Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
2.030
+0.140 (7.41%)
Jun 6, 2025, 4:00 PM - Market closed
Huize Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 1.94 | 2.10 | 1.88 | 2.03 | 2.03 | 7.41% | 41,359 |
Jun 5, 2025 | 2.01 | 2.01 | 1.83 | 1.89 | 1.89 | -5.97% | 26,976 |
Jun 4, 2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | - | 5,199 |
Jun 3, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.35% | 2,189 |
Jun 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.88% | 736 |
May 30, 2025 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | -1.69% | 4,014 |
May 29, 2025 | 2.03 | 2.10 | 2.03 | 2.07 | 2.07 | 3.50% | 2,615 |
May 28, 2025 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | - | 7,036 |
May 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 1,535 |
May 23, 2025 | 1.96 | 2.17 | 1.96 | 2.03 | 2.03 | 1.00% | 8,799 |
May 22, 2025 | 2.11 | 2.18 | 2.00 | 2.01 | 2.01 | 0.50% | 5,197 |
May 21, 2025 | 2.29 | 2.43 | 2.00 | 2.00 | 2.00 | -7.83% | 30,557 |
May 20, 2025 | 2.10 | 2.28 | 2.10 | 2.17 | 2.17 | 1.40% | 23,888 |
May 19, 2025 | 2.14 | 2.20 | 2.06 | 2.14 | 2.14 | -4.04% | 20,270 |
May 16, 2025 | 2.11 | 2.35 | 2.11 | 2.23 | 2.23 | 1.83% | 116,133 |
May 15, 2025 | 2.25 | 2.29 | 2.11 | 2.19 | 2.19 | -3.10% | 37,975 |
May 14, 2025 | 2.21 | 2.35 | 2.19 | 2.26 | 2.26 | 2.73% | 45,739 |
May 13, 2025 | 2.25 | 2.43 | 2.20 | 2.20 | 2.20 | -0.50% | 18,435 |
May 12, 2025 | 2.18 | 2.43 | 2.10 | 2.21 | 2.21 | -1.73% | 28,820 |
May 9, 2025 | 2.16 | 2.40 | 2.13 | 2.25 | 2.25 | 6.64% | 77,265 |
May 8, 2025 | 2.10 | 2.20 | 2.02 | 2.11 | 2.11 | 2.43% | 35,831 |
May 7, 2025 | 2.02 | 2.29 | 2.01 | 2.06 | 2.06 | -4.63% | 51,178 |
May 6, 2025 | 2.04 | 2.40 | 2.04 | 2.16 | 2.16 | 0.93% | 57,653 |
May 5, 2025 | 2.12 | 2.30 | 2.09 | 2.14 | 2.14 | -0.47% | 33,735 |
May 2, 2025 | 2.14 | 2.20 | 1.94 | 2.15 | 2.15 | 0.94% | 12,925 |
May 1, 2025 | 2.08 | 2.27 | 1.88 | 2.13 | 2.13 | 4.41% | 51,341 |
Apr 30, 2025 | 1.99 | 2.16 | 1.91 | 2.04 | 2.04 | 0.49% | 56,495 |
Apr 29, 2025 | 1.85 | 2.25 | 1.82 | 2.03 | 2.03 | 6.84% | 108,292 |
Apr 28, 2025 | 1.94 | 2.07 | 1.80 | 1.90 | 1.90 | 2.65% | 110,118 |
Apr 25, 2025 | 1.81 | 2.22 | 1.79 | 1.85 | 1.85 | -5.08% | 170,356 |
Apr 24, 2025 | 1.75 | 2.08 | 1.61 | 1.95 | 1.95 | 10.17% | 155,020 |
Apr 23, 2025 | 1.70 | 1.98 | 1.56 | 1.77 | 1.77 | 4.12% | 75,905 |
Apr 22, 2025 | 1.76 | 1.87 | 1.50 | 1.70 | 1.70 | -6.59% | 116,628 |
Apr 21, 2025 | 1.75 | 1.96 | 1.65 | 1.82 | 1.82 | 1.11% | 51,476 |
Apr 17, 2025 | 1.87 | 2.08 | 1.69 | 1.80 | 1.80 | - | 57,488 |
Apr 16, 2025 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -5.26% | 10,128 |
Apr 15, 2025 | 2.40 | 2.53 | 1.70 | 1.90 | 1.90 | 2.70% | 97,688 |
Apr 14, 2025 | 1.85 | 2.00 | 1.65 | 1.85 | 1.85 | 6.81% | 187,400 |
Apr 11, 2025 | 1.83 | 1.87 | 1.61 | 1.73 | 1.73 | -7.38% | 41,541 |
Apr 10, 2025 | 1.93 | 2.25 | 1.80 | 1.87 | 1.87 | -6.50% | 140,489 |
Apr 9, 2025 | 1.75 | 2.10 | 1.75 | 2.00 | 2.00 | 11.11% | 10,688 |
Apr 8, 2025 | 2.00 | 2.00 | 1.75 | 1.80 | 1.80 | -11.98% | 30,076 |
Apr 7, 2025 | 2.06 | 2.13 | 1.81 | 2.05 | 2.05 | -7.47% | 40,844 |
Apr 4, 2025 | 2.38 | 2.38 | 2.20 | 2.21 | 2.21 | -10.89% | 7,312 |
Apr 3, 2025 | 2.53 | 2.53 | 2.48 | 2.48 | 2.48 | -3.50% | 10,396 |
Apr 2, 2025 | 2.62 | 2.64 | 2.53 | 2.57 | 2.57 | -1.53% | 5,186 |
Apr 1, 2025 | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | -0.38% | 8,002 |
Mar 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 953 |
Mar 28, 2025 | 2.74 | 2.74 | 2.62 | 2.62 | 2.62 | -2.96% | 6,750 |
Mar 27, 2025 | 2.65 | 2.73 | 2.61 | 2.70 | 2.70 | 1.89% | 9,381 |