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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 20, 2025 | 2.14 | 2.16 | 2.09 | 2.11 | 2.11 | - | 5,569 |
Jun 18, 2025 | 2.10 | 2.17 | 2.04 | 2.11 | 2.11 | 2.43% | 10,307 |
Jun 17, 2025 | 2.11 | 2.13 | 2.04 | 2.06 | 2.06 | -2.37% | 20,637 |
Jun 16, 2025 | 2.12 | 2.24 | 2.09 | 2.11 | 2.11 | 3.43% | 59,176 |
Jun 13, 2025 | 2.00 | 2.52 | 2.00 | 2.04 | 2.04 | -0.49% | 112,750 |
Jun 12, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 4,769 |
Jun 11, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | -2.38% | 4,804 |
Jun 10, 2025 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | 0.96% | 4,587 |
Jun 9, 2025 | 1.99 | 2.12 | 1.99 | 2.08 | 2.08 | 2.46% | 16,047 |
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 |