Huize Holding Limited (HUIZ)
NASDAQ: HUIZ · Real-Time Price · USD
1.420
-0.040 (-2.74%)
At close: May 29, 2026, 4:00 PM EDT
1.440
+0.020 (1.41%)
After-hours: May 29, 2026, 4:00 PM EDT
Huize Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 16,437 |
| May 28, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 1,911 |
| May 27, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -2.72% | 5,752 |
| May 26, 2026 | 1.70 | 1.70 | 1.42 | 1.47 | 1.47 | -16.00% | 14,848 |
| May 22, 2026 | 1.70 | 1.75 | 1.64 | 1.75 | 1.75 | -2.78% | 6,876 |
| May 21, 2026 | 1.70 | 1.80 | 1.65 | 1.80 | 1.80 | - | 4,783 |
| May 20, 2026 | 1.77 | 1.81 | 1.61 | 1.80 | 1.80 | 1.69% | 17,926 |
| May 19, 2026 | 1.76 | 1.78 | 1.69 | 1.77 | 1.77 | 0.57% | 7,138 |
| May 18, 2026 | 1.65 | 1.78 | 1.61 | 1.76 | 1.76 | -1.68% | 10,647 |
| May 15, 2026 | 1.81 | 1.81 | 1.46 | 1.79 | 1.79 | 7.19% | 29,380 |
| May 14, 2026 | 1.56 | 1.98 | 1.45 | 1.67 | 1.67 | 11.33% | 48,224 |
| May 13, 2026 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | -0.66% | 17,718 |
| May 12, 2026 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | - | 2,133 |
| May 11, 2026 | 1.72 | 1.72 | 1.50 | 1.51 | 1.51 | -10.65% | 11,343 |
| May 8, 2026 | 1.63 | 1.76 | 1.62 | 1.69 | 1.69 | 8.33% | 20,090 |
| May 7, 2026 | 1.55 | 1.69 | 1.43 | 1.56 | 1.56 | -8.23% | 3,503 |
| May 6, 2026 | 1.60 | 1.70 | 1.43 | 1.70 | 1.70 | 4.29% | 6,445 |
| May 5, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | - | 919 |
| May 4, 2026 | 1.63 | 1.66 | 1.53 | 1.63 | 1.63 | - | 27,387 |
| May 1, 2026 | 1.56 | 1.68 | 1.56 | 1.63 | 1.63 | 1.24% | 3,660 |
| Apr 30, 2026 | 1.66 | 1.71 | 1.61 | 1.61 | 1.61 | -3.01% | 3,092 |
| Apr 29, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | - | 8,444 |
| Apr 28, 2026 | 1.70 | 1.75 | 1.66 | 1.66 | 1.66 | - | 7,116 |
| Apr 27, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.60% | 3,837 |
| Apr 24, 2026 | 1.66 | 1.81 | 1.66 | 1.67 | 1.67 | - | 3,693 |
| Apr 23, 2026 | 1.82 | 1.83 | 1.66 | 1.67 | 1.67 | -2.34% | 3,389 |
| Apr 22, 2026 | 1.66 | 1.80 | 1.66 | 1.71 | 1.71 | 2.40% | 17,179 |
| Apr 21, 2026 | 1.69 | 1.75 | 1.66 | 1.67 | 1.67 | -1.18% | 9,664 |
| Apr 20, 2026 | 1.60 | 1.77 | 1.59 | 1.69 | 1.69 | 7.64% | 50,139 |
| Apr 17, 2026 | 1.59 | 1.70 | 1.50 | 1.57 | 1.57 | -8.72% | 12,631 |
| Apr 16, 2026 | 1.64 | 1.74 | 1.60 | 1.72 | 1.72 | 1.78% | 34,506 |
| 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% | 37,091 |
| 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% | 40,458 |
| Apr 9, 2026 | 1.42 | 1.50 | 1.42 | 1.47 | 1.47 | -3.92% | 19,351 |
| Apr 8, 2026 | 1.33 | 1.57 | 1.33 | 1.53 | 1.53 | -0.65% | 124,426 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.40 | 1.54 | 1.54 | 3.36% | 245,331 |
| Apr 6, 2026 | 1.50 | 1.66 | 1.42 | 1.49 | 1.49 | 4.20% | 13,703,298 |
| Apr 2, 2026 | 1.38 | 1.50 | 1.38 | 1.43 | 1.43 | 5.93% | 21,841 |
| 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 |