Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
1.690
-0.150 (-8.15%)
At close: Aug 21, 2026, 4:00 PM EDT
1.580
-0.110 (-6.50%)
After-hours: Aug 21, 2026, 7:58 PM EDT
Huize Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.63 | 1.72 | 1.58 | 1.69 | 1.69 | -8.15% | 1,264,227 |
| Aug 20, 2026 | 3.07 | 3.19 | 1.64 | 1.84 | 1.84 | 26.03% | 81,815,141 |
| Aug 19, 2026 | 1.27 | 1.55 | 1.25 | 1.46 | 1.46 | 20.66% | 870,946 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.18 | 1.21 | 1.21 | -7.63% | 111,574 |
| Aug 17, 2026 | 1.24 | 1.56 | 1.21 | 1.31 | 1.31 | 5.65% | 502,610 |
| Aug 14, 2026 | 1.27 | 1.34 | 1.24 | 1.24 | 1.24 | -3.88% | 49,228 |
| Aug 13, 2026 | 1.27 | 1.39 | 1.26 | 1.29 | 1.29 | 2.38% | 66,732 |
| Aug 12, 2026 | 1.31 | 1.62 | 1.25 | 1.26 | 1.26 | -5.97% | 212,370 |
| Aug 11, 2026 | 1.39 | 1.47 | 1.28 | 1.34 | 1.34 | -5.63% | 146,014 |
| Aug 10, 2026 | 1.31 | 1.46 | 1.22 | 1.42 | 1.42 | -14.46% | 632,403 |
| Aug 7, 2026 | 1.18 | 2.93 | 1.17 | 1.66 | 1.66 | 37.18% | 28,616,777 |
| Aug 6, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 3.41% | 5,616 |
| Aug 4, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | -8.58% | 2,781 |
| Aug 3, 2026 | 1.15 | 1.30 | 1.15 | 1.28 | 1.28 | 11.30% | 6,641 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 888 |
| Jul 30, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | - | 3,822 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -4.03% | 5,404 |
| Jul 28, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 5,975 |
| Jul 27, 2026 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 3.42% | 6,005 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.90% | 5,340 |
| Jul 23, 2026 | 1.20 | 1.25 | 1.16 | 1.21 | 1.21 | -4.37% | 2,696 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 3.70% | 5,525 |
| Jul 21, 2026 | 1.23 | 1.27 | 1.20 | 1.22 | 1.22 | -4.32% | 5,344 |
| Jul 20, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | - | 4,424 |
| Jul 17, 2026 | 1.23 | 1.27 | 1.15 | 1.27 | 1.27 | 2.42% | 60,531 |
| Jul 16, 2026 | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | -3.07% | 5,067 |
| Jul 15, 2026 | 1.28 | 1.33 | 1.15 | 1.28 | 1.28 | 4.72% | 6,081 |
| Jul 14, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 5.31% | 3,125 |
| Jul 13, 2026 | 1.22 | 1.31 | 1.12 | 1.16 | 1.16 | -12.12% | 5,653 |
| Jul 10, 2026 | 1.20 | 1.35 | 1.20 | 1.32 | 1.32 | 16.81% | 51,863 |
| Jul 9, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 3,401 |
| Jul 8, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 3,338 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 2,618 |
| Jul 6, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 3.03% | 9,891 |
| Jul 2, 2026 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 4.05% | 1,798 |
| Jul 1, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | - | 1,001 |
| Jun 30, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -2.63% | 3,410 |
| Jun 29, 2026 | 1.13 | 1.20 | 1.08 | 1.14 | 1.14 | 7.55% | 15,678 |
| Jun 26, 2026 | 1.17 | 1.17 | 1.04 | 1.06 | 1.06 | -7.50% | 19,205 |
| Jun 25, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -2.06% | 30,195 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 1.74% | 1,712 |
| Jun 23, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -8.00% | 8,264 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | 2.46% | 1,763 |
| Jun 18, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -6.87% | 59,378 |
| Jun 17, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | - | 4,765 |
| Jun 16, 2026 | 1.36 | 1.37 | 1.20 | 1.31 | 1.31 | -5.76% | 45,720 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 2,336 |
| Jun 12, 2026 | 1.37 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 4,957 |
| Jun 11, 2026 | 1.38 | 1.39 | 1.31 | 1.35 | 1.35 | -3.57% | 13,041 |
| Jun 10, 2026 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 23,110 |