Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
1.670
-0.020 (-1.18%)
Apr 21, 2026, 9:14 AM EDT - Market open
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.60 | 1.77 | 1.59 | 1.69 | 1.69 | 7.64% | 50,134 |
| Apr 17, 2026 | 1.59 | 1.70 | 1.50 | 1.57 | 1.57 | -8.72% | 12,455 |
| Apr 16, 2026 | 1.64 | 1.74 | 1.60 | 1.72 | 1.72 | 1.78% | 34,203 |
| Apr 15, 2026 | 1.58 | 1.70 | 1.55 | 1.69 | 1.69 | 1.20% | 22,973 |
| Apr 14, 2026 | 1.48 | 1.67 | 1.48 | 1.67 | 1.67 | 4.37% | 37,090 |
| Apr 13, 2026 | 1.50 | 1.62 | 1.45 | 1.60 | 1.60 | 2.56% | 28,238 |
| Apr 10, 2026 | 1.41 | 1.61 | 1.41 | 1.56 | 1.56 | 6.12% | 40,169 |
| Apr 9, 2026 | 1.42 | 1.50 | 1.42 | 1.47 | 1.47 | -3.92% | 19,330 |
| Apr 8, 2026 | 1.33 | 1.57 | 1.33 | 1.53 | 1.53 | -0.65% | 120,884 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.40 | 1.54 | 1.54 | 3.36% | 242,699 |
| Apr 6, 2026 | 1.50 | 1.66 | 1.42 | 1.49 | 1.49 | 4.20% | 13,631,180 |
| Apr 2, 2026 | 1.38 | 1.50 | 1.38 | 1.43 | 1.43 | 5.93% | 20,323 |
| Apr 1, 2026 | 1.30 | 1.41 | 1.30 | 1.35 | 1.35 | 11.57% | 15,864 |
| Mar 31, 2026 | 1.39 | 1.41 | 1.19 | 1.21 | 1.21 | -13.57% | 70,672 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.30 | 1.40 | 1.40 | -15.15% | 50,996 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.50 | 1.65 | 1.65 | -2.94% | 12,099 |
| Mar 26, 2026 | 1.70 | 1.78 | 1.70 | 1.70 | 1.70 | 2.41% | 12,418 |
| Mar 25, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 1,394 |
| Mar 24, 2026 | 1.73 | 1.76 | 1.68 | 1.68 | 1.68 | -2.33% | 6,656 |
| Mar 23, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 2.69% | 2,639 |
| Mar 20, 2026 | 1.65 | 1.73 | 1.65 | 1.68 | 1.68 | -1.47% | 7,931 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -9.09% | 15,285 |
| Mar 18, 2026 | 1.81 | 1.96 | 1.81 | 1.87 | 1.87 | 3.89% | 2,282 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | 5.88% | 2,063 |
| Mar 16, 2026 | 1.68 | 1.78 | 1.68 | 1.70 | 1.70 | 2.41% | 1,243 |
| Mar 13, 2026 | 1.74 | 1.76 | 1.66 | 1.66 | 1.66 | -2.92% | 6,125 |
| Mar 12, 2026 | 1.72 | 1.86 | 1.70 | 1.71 | 1.71 | 2.40% | 17,573 |
| Mar 11, 2026 | 1.65 | 1.77 | 1.65 | 1.67 | 1.67 | -6.70% | 7,634 |
| Mar 10, 2026 | 1.71 | 1.79 | 1.67 | 1.79 | 1.79 | 9.82% | 12,313 |
| Mar 9, 2026 | 1.81 | 1.81 | 1.60 | 1.63 | 1.63 | -14.21% | 20,785 |
| Mar 6, 2026 | 1.89 | 1.90 | 1.84 | 1.90 | 1.90 | - | 1,478 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | 0.53% | 2,334 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -5.17% | 1,474 |
| Mar 2, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.85% | 513 |
| Feb 27, 2026 | 1.95 | 2.01 | 1.90 | 2.01 | 2.01 | 3.08% | 1,578 |
| Feb 26, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 2,091 |
| Feb 25, 2026 | 1.91 | 1.97 | 1.89 | 1.93 | 1.93 | 4.89% | 1,496 |
| Feb 24, 2026 | 2.02 | 2.02 | 1.60 | 1.84 | 1.84 | -11.11% | 20,204 |
| Feb 23, 2026 | 2.16 | 2.16 | 2.01 | 2.07 | 2.07 | -3.04% | 5,572 |
| Feb 20, 2026 | 2.14 | 2.14 | 2.08 | 2.14 | 2.14 | 5.17% | 5,439 |
| Feb 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.53% | 324 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 2,024 |
| Feb 17, 2026 | 2.03 | 2.06 | 1.92 | 1.96 | 1.96 | -1.31% | 4,191 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.93 | 1.99 | 1.99 | 1.33% | 4,370 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 599 |
| Feb 11, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.78% | 472 |
| Feb 10, 2026 | 2.02 | 2.03 | 1.86 | 1.97 | 1.97 | -1.75% | 1,291 |
| Feb 9, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | -0.99% | 1,855 |
| Feb 6, 2026 | 2.22 | 2.22 | 2.00 | 2.02 | 2.02 | 1.00% | 1,546 |
| Feb 5, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,174 |