Skip to main content
logo
Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
2.270
+0.110 (5.09%)
Jul 10, 2025, 4:00 PM - Market closed

Huize Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20252.112.492.112.272.275.09%19,689
Jul 9, 20252.182.182.162.162.161.41%1,473
Jul 8, 20252.102.272.062.132.133.40%28,314
Jul 7, 20252.012.082.012.062.061.23%2,890
Jul 3, 20252.002.271.982.042.041.75%30,866
Jul 2, 20252.162.162.002.002.00-1.48%3,903
Jul 1, 20252.012.121.972.032.03-1.93%2,257
Jun 30, 20252.052.072.052.072.07-0.96%2,208
Jun 27, 20252.092.092.052.092.09-3.24%6,636
Jun 26, 20252.162.162.162.162.16-7,205
Jun 25, 20252.172.202.162.162.16-1.82%4,585
Jun 24, 20252.162.212.162.202.201.85%2,004
Jun 23, 20252.202.202.122.162.162.37%2,466
Jun 20, 20252.142.162.092.112.11-5,569
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