Huize Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.26	2.29	2.14	2.19	2.19	-0.45%	7,833
Nov 10, 2026	2.12	2.24	2.12	2.20	2.20	-2.44%	20,041
Nov 9, 2026	2.22	2.32	2.22	2.26	2.26	-1.10%	7,653
Nov 6, 2026	2.29	2.44	2.28	2.28	2.28	0.44%	14,315
Nov 5, 2026	2.33	2.36	2.08	2.27	2.27	-1.73%	20,780
Nov 4, 2026	2.21	2.43	2.21	2.31	2.31	2.21%	48,296
Nov 3, 2026	2.08	2.34	1.97	2.26	2.26	3.67%	16,071
Nov 2, 2026	2.18	2.34	2.18	2.18	2.18	-3.11%	24,835
Oct 30, 2026	2.27	2.27	1.97	2.25	2.25	0.90%	43,242
Oct 29, 2026	2.08	2.35	2.08	2.23	2.23	6.19%	40,359
Oct 28, 2026	2.12	2.15	2.07	2.10	2.10	-2.78%	5,564
Oct 27, 2026	2.04	2.18	2.04	2.16	2.16	4.85%	20,163
Oct 26, 2026	2.21	2.24	2.06	2.06	2.06	-3.74%	73,698
Oct 23, 2026	2.21	2.41	2.06	2.14	2.14	-5.31%	62,763
Oct 22, 2026	2.35	2.41	2.20	2.26	2.26	-3.83%	97,380
Oct 21, 2026	2.47	2.47	2.25	2.35	2.35	-7.11%	171,661
Oct 20, 2026	1.99	2.63	1.96	2.53	2.53	28.43%	3,178,428
Oct 19, 2026	1.83	1.99	1.73	1.97	1.97	13.87%	420,445
Oct 16, 2026	1.42	1.99	1.39	1.73	1.73	20.98%	7,087,585
Oct 15, 2026	1.43	1.50	1.36	1.43	1.43	-1.38%	11,451
Oct 14, 2026	1.35	1.46	1.30	1.45	1.45	9.85%	45,512
Oct 13, 2026	1.30	1.32	1.25	1.32	1.32	2.72%	25,667
Oct 12, 2026	1.27	1.31	1.24	1.29	1.29	2.80%	10,624
Oct 9, 2026	1.36	1.36	1.24	1.25	1.25	-3.85%	16,450
Oct 8, 2026	1.32	1.33	1.29	1.30	1.30	0.78%	10,684
Oct 7, 2026	1.28	1.31	1.26	1.29	1.29	-	8,620
Oct 6, 2026	1.30	1.30	1.26	1.29	1.29	-1.53%	14,778
Oct 5, 2026	1.33	1.35	1.30	1.31	1.31	-1.50%	9,839
Oct 2, 2026	1.37	1.37	1.32	1.33	1.33	-2.21%	9,001
Oct 1, 2026	1.35	1.37	1.34	1.36	1.36	1.49%	8,012
Sep 30, 2026	1.34	1.37	1.31	1.34	1.34	0.75%	25,354
Sep 29, 2026	1.29	1.33	1.29	1.33	1.33	2.31%	34,313
Sep 28, 2026	1.33	1.36	1.29	1.30	1.30	-1.52%	26,281
Sep 25, 2026	1.32	1.35	1.28	1.32	1.32	-4.35%	43,908
Sep 24, 2026	1.41	1.41	1.31	1.38	1.38	-3.50%	35,194
Sep 23, 2026	1.41	1.46	1.38	1.43	1.43	2.14%	28,273
Sep 22, 2026	1.40	1.43	1.38	1.40	1.40	-0.71%	17,056
Sep 21, 2026	1.41	1.43	1.39	1.41	1.41	-0.70%	30,002
Sep 18, 2026	1.45	1.47	1.41	1.42	1.42	-2.07%	23,459
Sep 17, 2026	1.56	1.56	1.42	1.45	1.45	0.69%	39,486
Sep 16, 2026	1.52	1.59	1.44	1.44	1.44	-8.28%	55,506
Sep 15, 2026	1.62	1.69	1.55	1.57	1.57	-3.68%	57,476
Sep 14, 2026	1.51	1.65	1.50	1.63	1.63	6.54%	65,070
Sep 11, 2026	1.59	1.60	1.50	1.53	1.53	-3.77%	23,946
Sep 10, 2026	1.48	1.60	1.48	1.59	1.59	7.43%	64,731
Sep 9, 2026	1.49	1.50	1.45	1.48	1.48	-0.67%	32,994
Sep 8, 2026	1.47	1.53	1.45	1.49	1.49	1.36%	52,924
Sep 4, 2026	1.48	1.51	1.44	1.47	1.47	2.08%	36,595
Sep 3, 2026	1.49	1.51	1.43	1.44	1.44	-2.70%	39,651
Sep 2, 2026	1.53	1.56	1.47	1.48	1.48	-2.95%	96,171